Comet Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 277.00 | 278.00 | 270.50 | 275.50 | 273.05 | 29,400 |
| 2025-02-12 | 272.00 | 274.00 | 267.50 | 272.00 | 269.58 | 13,581 |
| 2025-02-11 | 268.50 | 273.50 | 268.50 | 272.00 | 269.58 | 28,426 |
| 2025-02-10 | 269.50 | 274.00 | 267.50 | 272.50 | 270.07 | 17,486 |
| 2025-02-07 | 267.00 | 272.00 | 267.00 | 267.50 | 265.12 | 23,929 |
| 2025-02-06 | 264.00 | 268.50 | 261.50 | 267.50 | 265.12 | 20,942 |
| 2025-02-05 | 262.50 | 264.50 | 260.00 | 263.00 | 260.66 | 19,868 |
| 2025-02-04 | 264.50 | 266.50 | 261.50 | 266.50 | 264.13 | 21,787 |
| 2025-02-03 | 261.00 | 267.50 | 258.00 | 266.50 | 264.13 | 32,924 |
| 2025-01-31 | 281.50 | 283.50 | 271.00 | 275.50 | 273.05 | 42,984 |
| 2025-01-30 | 265.00 | 282.50 | 265.00 | 280.50 | 278.00 | 56,414 |
| 2025-01-29 | 271.00 | 274.50 | 265.50 | 266.00 | 263.63 | 41,681 |
| 2025-01-28 | 260.00 | 263.50 | 249.00 | 260.50 | 258.18 | 73,258 |
| 2025-01-27 | 253.00 | 253.00 | 234.00 | 244.50 | 242.32 | 87,339 |
| 2025-01-24 | 267.50 | 270.00 | 263.00 | 263.00 | 260.66 | 19,443 |
| 2025-01-23 | 268.00 | 268.50 | 256.50 | 262.50 | 260.16 | 24,978 |
| 2025-01-22 | 264.00 | 270.50 | 263.00 | 269.50 | 267.10 | 34,753 |
| 2025-01-21 | 256.00 | 260.00 | 256.00 | 260.00 | 257.69 | 26,193 |
| 2025-01-20 | 256.00 | 258.50 | 252.50 | 256.00 | 253.72 | 20,124 |
| 2025-01-17 | 253.50 | 261.00 | 253.50 | 256.00 | 253.72 | 31,046 |
| 2025-01-16 | 255.50 | 258.00 | 251.00 | 254.50 | 252.23 | 39,913 |
| 2025-01-15 | 241.00 | 245.50 | 237.50 | 244.00 | 241.83 | 31,837 |
| 2025-01-14 | 244.50 | 247.50 | 242.50 | 242.50 | 240.34 | 42,284 |
| 2025-01-13 | 248.00 | 248.00 | 236.00 | 240.50 | 238.36 | 60,473 |
| 2025-01-10 | 258.50 | 261.00 | 255.00 | 256.50 | 254.22 | 31,104 |
| 2025-01-09 | 265.50 | 265.50 | 258.00 | 258.00 | 255.70 | 31,824 |
| 2025-01-08 | 275.00 | 275.50 | 268.50 | 269.50 | 267.10 | 41,135 |
| 2025-01-07 | 267.50 | 276.00 | 266.00 | 276.00 | 273.54 | 55,176 |
| 2025-01-06 | 261.50 | 269.00 | 259.50 | 266.50 | 264.13 | 39,683 |
| 2025-01-03 | 255.00 | 257.50 | 251.50 | 254.00 | 251.74 | 33,062 |
| 2024-12-30 | 249.00 | 250.50 | 245.50 | 248.50 | 246.29 | 15,318 |
| 2024-12-27 | 258.00 | 258.00 | 251.00 | 251.50 | 249.26 | 13,341 |
| 2024-12-23 | 244.50 | 252.00 | 244.50 | 251.00 | 248.77 | 23,816 |
| 2024-12-20 | 240.50 | 248.50 | 239.00 | 247.50 | 245.30 | 49,051 |
| 2024-12-19 | 263.00 | 263.00 | 241.50 | 244.50 | 242.32 | 76,837 |
| 2024-12-18 | 274.00 | 277.50 | 269.00 | 275.00 | 272.55 | 25,487 |
| 2024-12-17 | 263.50 | 273.00 | 263.50 | 270.50 | 268.09 | 25,659 |
| 2024-12-16 | 263.00 | 265.50 | 262.50 | 264.50 | 262.15 | 17,608 |
| 2024-12-13 | 258.00 | 269.50 | 258.00 | 263.50 | 261.15 | 26,146 |
| 2024-12-12 | 274.50 | 274.50 | 265.50 | 268.00 | 265.61 | 17,932 |
| 2024-12-11 | 265.50 | 273.50 | 265.50 | 272.50 | 270.07 | 20,080 |
| 2024-12-10 | 271.50 | 272.00 | 266.00 | 266.50 | 264.13 | 29,807 |
| 2024-12-09 | 274.00 | 276.00 | 271.00 | 272.00 | 269.58 | 21,088 |
| 2024-12-06 | 271.00 | 274.50 | 271.00 | 274.00 | 271.56 | 16,578 |
| 2024-12-05 | 282.50 | 282.50 | 272.00 | 273.50 | 271.07 | 18,627 |
| 2024-12-04 | 276.00 | 283.00 | 276.00 | 282.50 | 279.98 | 30,916 |
| 2024-12-03 | 277.50 | 279.50 | 272.50 | 276.00 | 273.54 | 11,969 |
| 2024-12-02 | 277.00 | 277.50 | 272.50 | 276.00 | 273.54 | 23,182 |
| 2024-11-29 | 279.50 | 279.50 | 273.00 | 279.50 | 277.01 | 20,498 |
| 2024-11-28 | 276.50 | 280.50 | 274.50 | 276.00 | 273.54 | 13,152 |
| 2024-11-27 | 277.50 | 279.00 | 273.50 | 274.50 | 272.06 | 26,310 |
| 2024-11-26 | 278.00 | 282.50 | 278.00 | 280.00 | 277.51 | 22,868 |
| 2024-11-25 | 280.50 | 284.00 | 278.50 | 283.00 | 280.48 | 25,001 |
| 2024-11-22 | 273.50 | 278.50 | 271.00 | 277.00 | 274.53 | 18,400 |
| 2024-11-21 | 272.00 | 273.00 | 268.00 | 273.00 | 270.57 | 25,045 |
| 2024-11-20 | 279.50 | 279.50 | 269.50 | 271.00 | 268.59 | 17,847 |
| 2024-11-19 | 279.00 | 279.50 | 269.00 | 275.00 | 272.55 | 40,435 |
| 2024-11-18 | 280.50 | 280.50 | 271.50 | 275.50 | 273.05 | 29,024 |
| 2024-11-15 | 284.00 | 285.50 | 278.50 | 279.00 | 276.52 | 18,757 |
| 2024-11-14 | 283.50 | 290.00 | 283.50 | 290.00 | 287.42 | 38,749 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 0.5000 CHF |
| 2025-04-14 | 1.5000 CHF |
| 2024-04-23 | 1.0000 CHF |
| 2023-04-18 | 3.7000 CHF |
| 2022-04-20 | 3.5000 CHF |
| 2021-04-26 | 1.3000 CHF |
| 2020-04-27 | 1.0000 CHF |
| 2019-04-29 | 1.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.