Comet Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 354.40 | 360.40 | 354.40 | 358.40 | 358.40 | 2,175 |
| 2026-10-20 | 340.20 | 348.00 | 333.40 | 345.20 | 345.20 | 3,382 |
| 2026-10-19 | 317.00 | 326.80 | 315.10 | 326.80 | 326.80 | 1,615 |
| 2026-10-16 | 321.00 | 323.40 | 312.80 | 317.43 | 317.43 | 1,947 |
| 2026-10-15 | 322.00 | 327.60 | 312.40 | 318.32 | 318.32 | 4,277 |
| 2026-10-14 | 350.80 | 356.00 | 341.20 | 341.70 | 341.70 | 473 |
| 2026-10-13 | 342.10 | 355.00 | 342.10 | 347.90 | 347.90 | 1,512 |
| 2026-10-12 | 354.00 | 355.90 | 349.80 | 349.80 | 349.80 | 513 |
| 2026-10-09 | 354.40 | 356.40 | 352.20 | 353.00 | 353.00 | 1,284 |
| 2026-10-08 | 353.20 | 357.00 | 351.20 | 357.00 | 357.00 | 27,229 |
| 2026-10-07 | 370.40 | 370.40 | 354.60 | 358.40 | 358.40 | 1,634 |
| 2026-10-06 | 382.00 | 384.80 | 374.30 | 374.30 | 374.30 | 24,649 |
| 2026-10-05 | 381.00 | 384.90 | 374.40 | 381.00 | 381.00 | 27,729 |
| 2026-10-02 | 383.00 | 388.00 | 380.60 | 384.30 | 384.30 | 2,332 |
| 2026-10-01 | 379.00 | 381.20 | 369.50 | 376.20 | 376.20 | 491 |
| 2026-09-30 | 369.30 | 377.60 | 369.30 | 373.80 | 373.80 | 2,837 |
| 2026-09-29 | 360.20 | 373.40 | 360.20 | 368.50 | 368.50 | 454 |
| 2026-09-28 | 353.00 | 358.10 | 352.00 | 352.20 | 352.20 | 1,046 |
| 2026-09-25 | 350.20 | 357.50 | 349.80 | 355.60 | 355.60 | 419 |
| 2026-09-24 | 351.70 | 356.60 | 348.50 | 349.10 | 349.10 | 381 |
| 2026-09-23 | 369.00 | 369.80 | 359.60 | 360.80 | 360.80 | 1,294 |
| 2026-09-22 | 349.40 | 361.60 | 349.40 | 361.40 | 361.40 | 4,842 |
| 2026-09-21 | 339.60 | 353.60 | 330.00 | 349.60 | 349.60 | 1,172 |
| 2026-09-18 | 335.00 | 342.80 | 334.20 | 334.49 | 334.49 | 4,770 |
| 2026-09-17 | 325.40 | 341.00 | 325.40 | 329.90 | 329.90 | 2,999 |
| 2026-09-16 | 324.00 | 324.40 | 317.00 | 321.33 | 321.33 | 14,401 |
| 2026-09-15 | 311.40 | 314.20 | 308.40 | 310.80 | 310.80 | 6,130 |
| 2026-09-14 | 323.00 | 330.29 | 312.60 | 315.03 | 315.03 | 2,925 |
| 2026-09-11 | 342.40 | 344.60 | 338.40 | 343.20 | 343.20 | 2,513 |
| 2026-09-10 | 353.80 | 356.80 | 338.20 | 348.12 | 348.12 | 1,346 |
| 2026-09-09 | 351.60 | 351.94 | 342.60 | 348.95 | 348.95 | 1,190 |
| 2026-09-08 | 346.40 | 352.60 | 346.40 | 352.15 | 352.15 | 2,461 |
| 2026-09-07 | 347.40 | 353.62 | 344.40 | 353.60 | 353.60 | 1,855 |
| 2026-09-04 | 337.40 | 347.00 | 337.40 | 342.22 | 342.22 | 4,032 |
| 2026-09-03 | 337.60 | 343.00 | 328.60 | 337.20 | 337.20 | 2,574 |
| 2026-09-02 | 328.40 | 343.30 | 325.00 | 338.34 | 338.34 | 2,074 |
| 2026-09-01 | 329.60 | 333.20 | 321.40 | 326.21 | 326.21 | 13,509 |
| 2026-08-31 | 341.00 | 341.00 | 332.00 | 332.00 | 332.00 | 5,468 |
| 2026-08-28 | 348.00 | 349.00 | 341.00 | 341.95 | 341.95 | 4,813 |
| 2026-08-27 | 353.40 | 353.40 | 345.80 | 349.80 | 349.80 | 11,363 |
| 2026-08-26 | 348.00 | 352.80 | 343.90 | 344.80 | 344.80 | 19,807 |
| 2026-08-25 | 346.50 | 353.03 | 346.30 | 350.95 | 350.95 | 2,443 |
| 2026-08-24 | 358.00 | 358.00 | 335.60 | 344.62 | 344.62 | 2,216 |
| 2026-08-21 | 342.00 | 346.30 | 335.80 | 339.59 | 339.59 | 4,223 |
| 2026-08-20 | 353.80 | 353.80 | 339.00 | 341.60 | 341.60 | 2,771 |
| 2026-08-19 | 369.00 | 369.00 | 350.20 | 353.38 | 353.38 | 3,856 |
| 2026-08-18 | 385.00 | 385.00 | 369.60 | 372.36 | 372.36 | 2,819 |
| 2026-08-17 | 392.80 | 392.81 | 386.20 | 387.05 | 387.05 | 2,821 |
| 2026-08-14 | 381.70 | 386.80 | 378.60 | 379.81 | 379.81 | 9,119 |
| 2026-08-13 | 376.20 | 386.00 | 371.60 | 377.31 | 377.31 | 9,083 |
| 2026-08-12 | 362.20 | 372.00 | 362.20 | 370.60 | 370.60 | 24,629 |
| 2026-08-11 | 352.00 | 362.40 | 352.00 | 357.01 | 357.01 | 5,068 |
| 2026-08-10 | 365.80 | 370.60 | 357.80 | 364.42 | 364.42 | 4,483 |
| 2026-08-07 | 366.00 | 370.20 | 362.20 | 367.27 | 367.27 | 1,555 |
| 2026-08-06 | 362.60 | 367.20 | 356.80 | 362.04 | 362.04 | 2,159 |
| 2026-08-05 | 373.80 | 375.00 | 363.60 | 367.40 | 367.40 | 5,458 |
| 2026-08-04 | 352.00 | 370.80 | 352.00 | 361.60 | 361.60 | 1,718 |
| 2026-08-03 | 337.00 | 349.21 | 332.20 | 341.17 | 341.17 | 7,013 |
| 2026-07-31 | 336.80 | 346.80 | 326.40 | 338.27 | 338.27 | 10,124 |
| 2026-07-30 | 315.40 | 337.80 | 313.60 | 330.14 | 330.14 | 17,060 |
Page 1 of 21 · 1,247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 0.0050 GBX |
| 2025-04-14 | 0.0150 GBX |
| 2024-04-23 | 0.0100 GBX |
| 2023-04-18 | 0.0370 GBX |
| 2022-04-20 | 0.0350 GBX |
| 2021-04-26 | 0.0130 GBX |
| 2020-04-27 | 0.0100 GBX |
| 2019-04-29 | 0.0020 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.