Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	275.40	286.50	275.40	284.10	284.10	4,465
2026-02-05	286.20	291.60	284.00	287.20	287.20	4,112
2026-02-04	288.80	293.60	286.40	286.80	286.80	6,607
2026-02-03	299.60	299.60	290.30	292.20	292.20	2,450
2026-02-02	289.20	299.40	287.20	289.40	289.40	33,430
2026-01-30	295.00	301.20	294.00	299.36	299.35	2,579
2026-01-29	295.80	297.40	294.20	295.04	295.04	3,682
2026-01-28	302.60	303.99	292.20	294.70	294.70	6,326
2026-01-27	300.60	307.20	295.68	296.80	296.80	51,195
2026-01-26	283.00	286.40	282.40	286.20	286.20	5,901
2026-01-23	283.00	289.00	278.80	287.40	287.40	18,420
2026-01-22	283.00	292.80	282.60	283.80	283.80	69,192
2026-01-21	278.00	281.00	275.00	278.54	278.54	27,819
2026-01-20	265.00	276.40	260.40	276.40	276.40	21,778
2026-01-19	260.00	265.80	260.00	265.40	265.40	6,917
2026-01-16	255.40	270.20	253.80	265.98	265.98	6,633
2026-01-15	254.20	259.40	251.20	255.18	255.17	7,788
2026-01-14	244.60	251.60	242.60	246.24	246.24	5,804
2026-01-13	238.80	240.40	235.60	238.25	238.24	1,383
2026-01-12	239.40	242.40	238.60	239.48	239.47	1,251
2026-01-09	234.20	240.20	232.40	235.76	235.76	6,621
2026-01-08	243.40	246.60	235.40	238.20	238.20	54,496
2026-01-07	243.40	244.60	241.60	243.65	243.65	30,992
2026-01-06	236.00	239.80	235.80	239.62	239.62	49,565
2026-01-05	241.60	245.20	237.00	241.18	241.18	5,109
2025-12-30	225.20	226.60	224.60	224.97	224.96	1,885
2025-12-29	223.00	225.40	222.80	223.48	223.47	1,510
2025-12-23	215.90	222.00	215.90	220.84	220.84	4,795
2025-12-22	220.60	220.60	216.40	217.40	217.40	10,111
2025-12-19	220.20	220.20	216.60	219.19	219.19	2,478
2025-12-18	209.40	224.60	208.50	224.00	224.00	6,320
2025-12-17	208.50	208.50	201.40	203.17	203.17	1,428
2025-12-16	212.60	212.60	209.20	210.95	210.95	2,433
2025-12-15	207.20	212.40	206.60	207.74	207.74	2,170
2025-12-12	219.20	221.80	211.40	215.16	215.16	5,735
2025-12-11	213.80	214.00	211.80	211.80	211.80	3,005
2025-12-10	218.00	218.80	214.00	215.13	215.13	1,319
2025-12-09	222.40	222.40	217.19	217.83	217.83	1,112
2025-12-08	218.00	221.20	217.20	219.08	219.08	1,254
2025-12-05	221.80	221.80	218.80	218.80	218.80	3,971
2025-12-04	222.00	222.80	220.70	222.00	222.00	3,039
2025-12-03	213.80	220.80	213.80	217.57	217.56	5,249
2025-12-02	205.70	210.80	205.70	207.92	207.92	15,914
2025-12-01	198.90	207.90	198.90	206.80	206.80	14,943
2025-11-28	188.30	192.20	187.55	191.53	191.53	1,537
2025-11-27	185.70	189.00	185.70	186.93	186.92	1,477
2025-11-26	184.60	185.00	183.10	183.92	183.91	11,193
2025-11-25	185.00	185.00	179.90	182.20	182.19	2,593
2025-11-24	181.65	182.90	180.40	182.50	182.50	20,390
2025-11-21	180.40	181.90	175.70	178.70	178.70	4,707
2025-11-20	190.60	192.60	187.60	189.31	189.30	3,464
2025-11-19	186.40	188.30	184.70	185.31	185.31	3,461
2025-11-18	189.60	189.60	184.20	185.00	185.00	1,990
2025-11-17	188.00	193.20	188.00	191.70	191.70	1,268
2025-11-14	188.20	194.30	187.41	194.27	194.27	4,810
2025-11-13	191.10	196.35	191.10	192.30	192.30	7,075
2025-11-12	199.15	199.60	196.05	197.60	197.60	1,916
2025-11-11	195.00	199.70	195.00	199.70	199.70	3,525
2025-11-10	194.30	196.10	191.95	193.52	193.52	1,187
2025-11-07	191.70	193.50	189.80	191.86	191.86	1,837

← NewerPage 4 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.