Comet Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	330.00	333.00	310.95	321.82	321.82	81,373
2026-07-28	333.60	338.60	325.60	328.60	328.60	11,484
2026-07-27	360.00	361.40	340.60	344.71	344.71	7,451
2026-07-24	357.60	363.60	355.09	361.80	361.80	679
2026-07-23	361.60	364.50	358.80	359.00	359.00	1,712
2026-07-22	365.60	368.00	358.30	365.81	365.81	9,005
2026-07-21	358.00	370.00	355.80	366.08	366.08	29,794
2026-07-20	358.20	358.20	350.00	351.60	351.60	10,644
2026-07-17	353.80	356.40	343.40	349.70	349.70	2,498
2026-07-16	376.40	376.40	360.40	369.60	369.60	5,052
2026-07-15	404.60	404.60	378.00	379.60	379.60	2,566
2026-07-14	390.60	401.60	388.20	395.04	395.04	321
2026-07-13	395.00	396.90	389.60	393.51	393.51	876
2026-07-10	392.60	397.80	390.20	395.93	395.93	28,504
2026-07-09	377.60	397.60	373.40	390.99	390.99	1,444
2026-07-08	348.20	354.40	346.60	353.60	353.60	7,930
2026-07-07	375.80	375.80	352.40	357.00	357.00	11,537
2026-07-06	389.80	389.80	375.60	381.44	381.44	2,869
2026-07-03	384.40	392.06	383.40	389.71	389.71	2,418
2026-07-02	390.20	395.20	377.40	382.05	382.05	1,629
2026-07-01	410.80	415.40	400.74	406.67	406.67	23,232
2026-06-30	398.50	410.40	396.50	403.40	403.40	3,742
2026-06-29	393.20	397.80	383.60	391.01	391.01	1,239
2026-06-26	375.20	393.80	375.20	393.20	393.20	10,250
2026-06-25	402.00	410.00	386.79	389.19	389.19	2,060
2026-06-24	393.60	398.00	383.40	390.34	390.34	12,454
2026-06-23	405.20	415.00	400.80	400.80	400.80	30,133
2026-06-22	431.40	450.60	430.20	437.00	437.00	22,333
2026-06-19	425.00	428.80	421.10	426.94	426.94	3,079
2026-06-18	405.80	423.20	405.00	416.20	416.20	10,366
2026-06-17	397.60	413.20	392.60	408.00	408.00	14,972
2026-06-16	397.40	400.00	388.80	389.32	389.32	2,961
2026-06-15	385.00	399.30	383.00	394.11	394.11	2,357
2026-06-12	375.60	382.14	371.00	380.74	380.74	27,807
2026-06-11	372.40	373.50	363.64	368.20	368.20	1,970
2026-06-10	352.00	370.20	352.00	362.80	362.80	25,170
2026-06-09	351.00	360.10	347.20	355.60	355.60	14,748
2026-06-08	337.00	351.40	337.00	348.05	348.05	37,971
2026-06-05	359.00	359.00	341.80	346.00	346.00	15,425
2026-06-04	370.00	370.00	354.40	360.15	360.15	15,087
2026-06-03	367.00	375.00	363.07	363.07	363.07	6,818
2026-06-02	365.00	369.60	359.20	364.64	364.64	20,083
2026-06-01	373.20	373.20	353.20	358.80	358.80	5,507
2026-05-29	372.20	376.45	366.00	371.14	371.14	4,885
2026-05-28	370.00	381.40	364.21	375.14	375.14	1,594
2026-05-27	363.80	377.80	357.00	372.40	372.40	69,204
2026-05-26	356.00	356.00	346.60	353.40	353.40	3,277
2026-05-22	352.00	357.20	350.80	353.37	353.37	6,803
2026-05-21	348.40	353.30	345.55	349.23	349.23	31,633
2026-05-20	334.40	351.20	329.40	348.60	348.60	35,559
2026-05-19	334.80	339.60	329.40	335.17	335.17	9,588
2026-05-18	340.00	350.00	335.19	348.40	348.40	2,299
2026-05-15	340.60	347.20	339.80	341.24	341.24	2,916
2026-05-14	343.80	343.80	343.80	343.80	343.80	0
2026-05-13	330.80	343.80	330.80	343.80	343.80	2,562
2026-05-12	333.20	337.50	328.00	329.13	329.13	12,334
2026-05-11	351.80	351.80	336.70	341.59	341.59	7,790
2026-05-08	327.60	351.80	327.60	347.40	347.40	3,670
2026-05-07	335.20	336.40	329.97	333.22	333.22	19,429
2026-05-06	317.00	330.80	315.30	322.66	322.66	3,893

← NewerPage 2 of 5 · 253 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.