Comet Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 285.00 | 286.00 | 281.50 | 283.00 | 280.48 | 22,712 |
| 2024-11-12 | 290.50 | 291.50 | 286.50 | 287.50 | 284.94 | 24,972 |
| 2024-11-11 | 296.00 | 297.50 | 290.50 | 292.50 | 289.90 | 20,180 |
| 2024-11-08 | 301.00 | 303.50 | 291.50 | 293.50 | 290.89 | 26,676 |
| 2024-11-07 | 286.00 | 303.50 | 285.50 | 299.50 | 296.83 | 18,997 |
| 2024-11-06 | 302.00 | 303.00 | 289.50 | 290.00 | 287.42 | 26,942 |
| 2024-11-05 | 292.00 | 292.50 | 288.00 | 291.50 | 288.90 | 12,329 |
| 2024-11-04 | 290.00 | 296.00 | 290.00 | 291.50 | 288.90 | 10,821 |
| 2024-11-01 | 289.00 | 293.50 | 287.00 | 292.50 | 289.90 | 17,012 |
| 2024-10-31 | 293.50 | 293.50 | 283.00 | 286.50 | 283.95 | 29,290 |
| 2024-10-30 | 303.00 | 306.00 | 295.50 | 297.00 | 294.36 | 25,332 |
| 2024-10-29 | 302.00 | 303.00 | 298.00 | 303.00 | 300.30 | 26,272 |
| 2024-10-28 | 302.50 | 305.00 | 300.00 | 301.50 | 298.82 | 13,951 |
| 2024-10-25 | 299.50 | 300.50 | 294.00 | 298.00 | 295.35 | 17,329 |
| 2024-10-24 | 293.50 | 303.50 | 293.00 | 301.00 | 298.32 | 37,523 |
| 2024-10-23 | 297.50 | 300.50 | 288.50 | 296.00 | 293.36 | 45,479 |
| 2024-10-22 | 289.50 | 291.50 | 284.50 | 289.00 | 286.43 | 25,307 |
| 2024-10-21 | 290.00 | 293.50 | 288.50 | 289.50 | 286.92 | 27,934 |
| 2024-10-18 | 285.00 | 302.00 | 285.00 | 293.00 | 290.39 | 42,657 |
| 2024-10-17 | 279.00 | 282.50 | 275.50 | 281.00 | 278.50 | 35,983 |
| 2024-10-16 | 282.50 | 284.00 | 277.50 | 281.00 | 278.50 | 46,509 |
| 2024-10-15 | 304.00 | 306.00 | 282.00 | 285.00 | 282.46 | 51,890 |
| 2024-10-14 | 300.50 | 301.50 | 298.00 | 300.50 | 297.82 | 26,362 |
| 2024-10-11 | 301.00 | 301.00 | 296.00 | 299.00 | 296.34 | 24,852 |
| 2024-10-10 | 308.50 | 308.50 | 299.00 | 300.00 | 297.33 | 26,148 |
| 2024-10-09 | 309.00 | 311.00 | 306.50 | 309.00 | 306.25 | 24,492 |
| 2024-10-08 | 315.50 | 315.50 | 306.50 | 309.00 | 306.25 | 27,814 |
| 2024-10-07 | 323.00 | 323.00 | 312.50 | 320.00 | 317.15 | 11,622 |
| 2024-10-04 | 318.00 | 326.00 | 316.00 | 319.50 | 316.66 | 16,145 |
| 2024-10-03 | 322.50 | 323.00 | 316.00 | 317.50 | 314.67 | 12,095 |
| 2024-10-02 | 323.00 | 324.50 | 318.00 | 323.50 | 320.62 | 14,079 |
| 2024-10-01 | 334.00 | 336.00 | 320.50 | 322.00 | 319.13 | 18,860 |
| 2024-09-30 | 332.50 | 337.50 | 330.50 | 333.50 | 330.53 | 19,864 |
| 2024-09-27 | 330.00 | 336.50 | 328.50 | 336.50 | 333.50 | 13,656 |
| 2024-09-26 | 327.00 | 337.00 | 326.00 | 331.50 | 328.55 | 46,300 |
| 2024-09-25 | 310.00 | 315.50 | 308.50 | 315.50 | 312.69 | 26,594 |
| 2024-09-24 | 316.00 | 318.50 | 309.50 | 311.00 | 308.23 | 18,675 |
| 2024-09-23 | 314.00 | 317.50 | 311.00 | 315.00 | 312.20 | 8,049 |
| 2024-09-20 | 317.50 | 320.00 | 311.50 | 313.00 | 310.21 | 31,495 |
| 2024-09-19 | 312.50 | 327.00 | 311.50 | 320.50 | 317.65 | 24,636 |
| 2024-09-18 | 314.50 | 314.50 | 308.50 | 309.00 | 306.25 | 8,646 |
| 2024-09-17 | 308.50 | 317.00 | 308.00 | 315.50 | 312.69 | 13,900 |
| 2024-09-16 | 312.50 | 312.50 | 308.00 | 308.00 | 305.26 | 11,210 |
| 2024-09-13 | 314.50 | 316.50 | 310.00 | 313.00 | 310.21 | 16,176 |
| 2024-09-12 | 313.00 | 319.00 | 311.00 | 312.00 | 309.22 | 18,152 |
| 2024-09-11 | 308.00 | 311.00 | 305.50 | 308.00 | 305.26 | 17,013 |
| 2024-09-10 | 311.50 | 312.00 | 306.50 | 306.50 | 303.77 | 15,896 |
| 2024-09-09 | 310.00 | 312.00 | 306.00 | 309.50 | 306.74 | 13,785 |
| 2024-09-06 | 310.00 | 317.50 | 306.50 | 306.50 | 303.77 | 19,349 |
| 2024-09-05 | 325.00 | 327.00 | 312.00 | 312.00 | 309.22 | 28,086 |
| 2024-09-04 | 326.00 | 330.00 | 320.50 | 327.00 | 324.09 | 25,282 |
| 2024-09-03 | 344.50 | 350.00 | 333.00 | 335.00 | 332.02 | 20,809 |
| 2024-09-02 | 344.50 | 348.00 | 339.50 | 347.00 | 343.91 | 10,365 |
| 2024-08-30 | 343.50 | 349.00 | 338.50 | 346.50 | 343.42 | 16,714 |
| 2024-08-29 | 335.00 | 347.00 | 333.00 | 345.50 | 342.42 | 18,274 |
| 2024-08-28 | 336.00 | 340.50 | 335.00 | 335.50 | 332.51 | 11,181 |
| 2024-08-27 | 333.50 | 336.50 | 328.00 | 334.00 | 331.03 | 21,192 |
| 2024-08-26 | 343.00 | 343.50 | 328.50 | 337.00 | 334.00 | 17,115 |
| 2024-08-23 | 345.00 | 346.00 | 340.00 | 344.50 | 341.43 | 14,186 |
| 2024-08-22 | 348.50 | 350.50 | 345.50 | 347.00 | 343.91 | 9,126 |
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.