Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	309.20	317.05	307.97	311.67	311.67	1,744
2026-05-04	315.00	322.00	311.40	311.40	311.40	3,643
2026-05-01	304.80	304.80	304.80	304.80	304.80	0
2026-04-30	301.80	308.00	300.40	304.80	304.80	1,479
2026-04-29	304.40	305.00	300.00	301.03	301.03	83,098
2026-04-28	304.20	306.00	297.40	300.20	300.20	3,269
2026-04-27	308.00	310.20	303.40	309.10	309.10	10,472
2026-04-24	310.00	310.00	303.80	305.43	305.43	2,796
2026-04-23	310.00	310.44	304.20	308.75	308.75	4,803
2026-04-22	311.80	311.80	302.60	303.00	303.00	62,489
2026-04-21	309.70	312.80	303.99	306.14	306.14	3,200
2026-04-20	311.80	311.80	304.80	307.85	307.85	154,610
2026-04-17	313.00	316.31	306.20	314.55	314.55	4,097
2026-04-16	311.00	314.80	304.51	308.28	308.28	3,619
2026-04-15	304.40	317.41	304.40	308.75	308.25	2,022
2026-04-14	300.00	313.40	300.00	310.23	310.23	5,365
2026-04-13	278.00	284.37	277.90	282.21	282.20	28,224
2026-04-10	274.80	283.18	274.60	278.80	278.80	845
2026-04-09	269.40	272.00	265.53	269.83	269.82	11,879
2026-04-08	267.80	269.80	265.80	267.00	267.00	2,509
2026-04-07	253.20	264.40	252.40	264.20	264.20	2,557
2026-04-02	248.80	254.24	243.20	244.80	244.80	7,844
2026-04-01	256.00	257.60	251.20	253.81	253.81	2,034
2026-03-31	237.00	247.20	236.60	242.70	242.70	21,341
2026-03-30	245.50	245.50	238.00	241.67	241.67	7,096
2026-03-27	259.80	259.80	246.40	249.30	249.30	2,331
2026-03-26	264.00	264.60	255.60	261.95	261.95	6,385
2026-03-25	255.90	255.90	248.00	248.00	248.00	9,142
2026-03-24	240.40	247.17	240.00	245.47	245.47	908
2026-03-23	242.60	257.80	239.60	253.92	253.91	1,634
2026-03-20	257.00	260.00	252.40	255.97	255.97	2,985
2026-03-19	261.80	261.80	250.17	255.07	255.07	4,779
2026-03-18	266.80	269.20	260.40	267.63	267.63	2,730
2026-03-17	256.80	264.20	252.60	259.20	259.20	7,482
2026-03-16	248.00	252.60	247.00	247.41	247.40	5,288
2026-03-13	247.80	253.80	245.80	248.37	248.36	2,762
2026-03-12	252.00	252.40	243.70	249.29	249.29	6,958
2026-03-11	241.70	250.00	239.80	244.76	244.75	2,827
2026-03-10	236.00	243.80	235.20	240.97	240.97	3,381
2026-03-09	233.20	233.20	222.60	226.80	226.80	3,708
2026-03-06	263.40	263.40	233.62	240.42	240.42	21,637
2026-03-05	286.60	290.00	282.00	284.98	284.98	12,903
2026-03-04	278.60	290.20	278.40	284.77	284.77	3,325
2026-03-03	282.00	285.40	274.95	279.43	279.43	3,198
2026-03-02	290.60	293.42	288.40	292.49	292.48	4,990
2026-02-27	300.00	302.80	294.40	299.68	299.67	3,080
2026-02-26	304.00	306.60	295.26	297.23	297.22	9,525
2026-02-25	301.40	304.40	300.80	302.06	302.06	2,832
2026-02-24	296.80	302.80	295.60	301.19	301.19	2,449
2026-02-23	299.00	299.00	294.80	294.86	294.85	12,949
2026-02-20	300.00	303.20	295.20	301.25	301.24	9,858
2026-02-19	304.00	304.00	297.40	299.50	299.50	7,087
2026-02-18	300.60	306.60	297.00	303.80	303.80	11,158
2026-02-17	288.20	300.60	288.10	299.40	299.40	29,835
2026-02-16	287.00	289.80	285.20	288.43	288.42	3,131
2026-02-13	287.20	292.40	283.80	288.60	288.60	3,464
2026-02-12	292.80	293.20	282.90	283.15	283.15	754
2026-02-11	281.60	289.03	279.80	287.84	287.84	4,727
2026-02-10	284.80	285.00	277.53	280.90	280.90	4,059
2026-02-09	286.40	286.80	281.40	286.23	286.23	2,935

← NewerPage 3 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.