Comet Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 323.60 | 323.80 | 311.60 | 315.00 | 315.00 | 28,405 |
| 2026-10-15 | 322.00 | 327.80 | 312.60 | 318.00 | 318.00 | 64,533 |
| 2026-10-14 | 352.80 | 355.40 | 340.60 | 341.80 | 341.80 | 21,745 |
| 2026-10-13 | 345.60 | 354.60 | 339.80 | 347.00 | 347.00 | 17,544 |
| 2026-10-12 | 355.00 | 356.00 | 349.20 | 351.80 | 351.80 | 22,754 |
| 2026-10-09 | 361.40 | 361.40 | 349.40 | 354.20 | 354.20 | 11,675 |
| 2026-10-08 | 357.00 | 357.80 | 350.00 | 355.00 | 355.00 | 12,987 |
| 2026-10-07 | 368.20 | 370.00 | 354.00 | 360.80 | 360.80 | 32,414 |
| 2026-10-06 | 384.80 | 388.40 | 373.00 | 375.20 | 375.20 | 28,809 |
| 2026-10-05 | 381.00 | 385.80 | 372.20 | 381.20 | 381.20 | 17,081 |
| 2026-10-02 | 380.00 | 388.40 | 379.00 | 382.40 | 382.40 | 23,258 |
| 2026-10-01 | 377.80 | 382.00 | 369.00 | 375.00 | 375.00 | 25,043 |
| 2026-09-30 | 368.00 | 378.00 | 368.00 | 371.40 | 371.40 | 27,275 |
| 2026-09-29 | 358.00 | 376.00 | 358.00 | 368.80 | 368.80 | 31,705 |
| 2026-09-28 | 353.00 | 359.60 | 351.40 | 351.80 | 351.80 | 17,057 |
| 2026-09-25 | 350.00 | 358.00 | 349.20 | 356.40 | 356.40 | 20,153 |
| 2026-09-24 | 350.80 | 356.80 | 347.40 | 347.40 | 347.40 | 25,934 |
| 2026-09-23 | 366.80 | 372.00 | 357.60 | 357.60 | 357.60 | 23,803 |
| 2026-09-22 | 349.40 | 361.60 | 349.40 | 361.20 | 361.20 | 34,010 |
| 2026-09-21 | 335.80 | 354.20 | 335.80 | 349.00 | 349.00 | 34,508 |
| 2026-09-18 | 335.00 | 343.60 | 333.40 | 335.20 | 335.20 | 35,020 |
| 2026-09-17 | 324.00 | 341.20 | 324.00 | 335.00 | 335.00 | 31,354 |
| 2026-09-16 | 316.40 | 324.80 | 313.60 | 323.00 | 323.00 | 37,659 |
| 2026-09-15 | 315.40 | 315.60 | 307.40 | 310.00 | 310.00 | 27,462 |
| 2026-09-14 | 334.00 | 334.00 | 312.00 | 312.60 | 312.60 | 35,125 |
| 2026-09-11 | 340.00 | 345.20 | 338.40 | 343.20 | 343.20 | 10,249 |
| 2026-09-10 | 350.00 | 356.40 | 337.80 | 340.40 | 340.40 | 21,385 |
| 2026-09-09 | 352.00 | 353.80 | 341.80 | 349.00 | 349.00 | 12,295 |
| 2026-09-08 | 352.40 | 352.40 | 345.80 | 352.20 | 352.20 | 12,069 |
| 2026-09-07 | 345.60 | 353.80 | 343.20 | 353.60 | 353.60 | 18,852 |
| 2026-09-04 | 337.40 | 347.40 | 337.40 | 343.20 | 343.20 | 20,811 |
| 2026-09-03 | 337.80 | 343.40 | 328.40 | 337.20 | 337.20 | 18,828 |
| 2026-09-02 | 325.00 | 343.40 | 325.00 | 337.40 | 337.40 | 27,672 |
| 2026-09-01 | 328.00 | 333.00 | 321.20 | 326.20 | 326.20 | 19,148 |
| 2026-08-31 | 341.00 | 342.60 | 332.00 | 332.00 | 332.00 | 33,794 |
| 2026-08-28 | 347.00 | 349.00 | 340.00 | 342.00 | 342.00 | 18,294 |
| 2026-08-27 | 350.00 | 353.20 | 345.00 | 348.00 | 348.00 | 23,568 |
| 2026-08-26 | 346.80 | 352.80 | 344.00 | 344.80 | 344.80 | 22,100 |
| 2026-08-25 | 347.80 | 353.60 | 343.60 | 351.00 | 351.00 | 21,471 |
| 2026-08-24 | 343.40 | 347.00 | 335.00 | 338.60 | 338.60 | 16,140 |
| 2026-08-21 | 345.80 | 346.40 | 335.60 | 340.20 | 340.20 | 27,610 |
| 2026-08-20 | 352.80 | 353.40 | 338.00 | 340.40 | 340.40 | 17,906 |
| 2026-08-19 | 369.00 | 370.00 | 350.00 | 351.20 | 351.20 | 34,315 |
| 2026-08-18 | 382.00 | 387.40 | 369.00 | 369.60 | 369.60 | 24,147 |
| 2026-08-17 | 389.80 | 393.80 | 385.80 | 386.80 | 386.80 | 22,009 |
| 2026-08-14 | 379.80 | 387.60 | 378.60 | 384.60 | 384.60 | 24,652 |
| 2026-08-13 | 375.00 | 385.80 | 371.20 | 382.80 | 382.80 | 37,560 |
| 2026-08-12 | 361.20 | 371.80 | 361.20 | 369.00 | 369.00 | 65,226 |
| 2026-08-11 | 353.80 | 362.60 | 353.80 | 358.80 | 358.80 | 19,699 |
| 2026-08-10 | 365.80 | 371.00 | 357.80 | 357.80 | 357.80 | 19,217 |
| 2026-08-07 | 364.20 | 371.00 | 360.60 | 363.80 | 363.80 | 10,434 |
| 2026-08-06 | 365.20 | 367.40 | 356.00 | 365.40 | 365.40 | 15,549 |
| 2026-08-05 | 374.80 | 376.00 | 363.60 | 367.40 | 367.40 | 27,076 |
| 2026-08-04 | 350.20 | 370.80 | 350.20 | 370.80 | 370.80 | 49,195 |
| 2026-08-03 | 337.00 | 350.80 | 332.00 | 348.60 | 348.60 | 43,075 |
| 2026-07-31 | 335.20 | 347.20 | 326.40 | 326.40 | 326.40 | 64,530 |
| 2026-07-30 | 314.00 | 338.00 | 312.40 | 337.00 | 337.00 | 62,183 |
| 2026-07-29 | 330.20 | 331.00 | 311.00 | 311.00 | 311.00 | 92,978 |
| 2026-07-28 | 334.00 | 340.00 | 325.60 | 333.00 | 333.00 | 42,965 |
| 2026-07-27 | 360.00 | 362.00 | 340.60 | 344.80 | 344.80 | 26,549 |
Page 1 of 21 · 1,257 trading daysOlder →
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.