Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	191.70	193.50	189.80	191.86	191.86	1,837
2025-11-06	194.20	194.60	188.60	189.80	189.80	2,285
2025-11-05	186.10	194.00	186.10	190.77	190.76	3,901
2025-11-04	190.20	191.50	186.70	190.52	190.52	6,322
2025-11-03	202.00	202.00	196.70	199.99	199.98	1,578
2025-10-31	198.90	199.05	195.10	198.01	198.01	3,239
2025-10-30	198.20	198.20	195.80	197.60	197.60	1,148
2025-10-29	197.10	197.80	194.32	194.66	194.65	2,710
2025-10-28	197.10	197.50	194.15	195.90	195.90	2,694
2025-10-27	203.40	203.40	198.55	201.59	201.59	9,680
2025-10-24	201.00	202.20	197.80	201.27	201.26	1,120
2025-10-23	197.30	198.40	195.50	197.92	197.92	262
2025-10-22	195.60	197.10	194.50	197.10	197.09	6,776
2025-10-21	194.90	197.75	194.00	196.50	196.49	6,358
2025-10-20	191.20	196.60	187.75	189.60	189.60	10,284
2025-10-17	190.00	195.00	185.10	194.24	194.24	16,753
2025-10-16	200.00	203.50	194.40	197.02	197.02	3,152
2025-10-15	207.40	208.80	204.80	206.20	206.20	3,641
2025-10-14	202.20	203.70	199.90	202.88	202.87	4,082
2025-10-13	201.10	204.60	201.10	204.52	204.52	22,153
2025-10-10	204.60	205.60	199.00	203.22	203.22	303
2025-10-09	206.60	208.90	205.60	207.04	207.04	21,102
2025-10-08	206.00	207.20	202.20	204.13	204.13	3,782
2025-10-07	214.00	215.20	209.80	209.84	209.84	7,563
2025-10-06	208.60	216.20	205.40	211.20	211.20	3,771
2025-10-03	208.60	208.60	204.80	206.68	206.67	11,386
2025-10-02	202.00	211.00	202.00	208.20	208.20	1,186
2025-10-01	192.25	195.40	191.20	194.35	194.34	10,367
2025-09-30	193.10	193.40	190.90	191.10	191.10	1,296
2025-09-29	192.55	195.00	190.60	192.17	192.16	5,329
2025-09-26	200.40	200.40	190.80	190.80	190.80	9,933
2025-09-25	206.80	207.60	205.10	205.96	205.96	450
2025-09-24	207.90	208.40	206.60	207.47	207.47	786
2025-09-23	206.00	210.00	204.80	208.60	208.60	6,054
2025-09-22	203.60	207.80	203.60	205.64	205.63	11,459
2025-09-19	200.80	202.60	200.00	201.40	201.40	14,988
2025-09-18	188.40	205.54	188.40	199.76	199.75	7,565
2025-09-17	180.70	185.60	180.60	183.90	183.90	23,299
2025-09-16	184.50	189.00	184.50	187.45	187.45	23,401
2025-09-15	179.60	183.00	179.50	183.00	183.00	2,866
2025-09-12	180.20	181.90	177.50	179.60	179.60	12,916
2025-09-11	176.05	179.13	175.30	178.80	178.80	53,494
2025-09-10	180.05	181.20	175.31	176.20	176.20	53,181
2025-09-09	180.00	180.00	177.00	178.77	178.77	4,867
2025-09-08	176.80	179.90	176.22	179.90	179.90	2,702
2025-09-05	175.90	177.00	174.00	175.90	175.90	36,935
2025-09-04	169.80	171.70	167.90	170.23	170.23	9,263
2025-09-03	168.40	170.68	168.29	168.30	168.30	13,037
2025-09-02	174.00	174.00	167.22	169.54	169.54	10,824
2025-09-01	171.90	175.20	171.00	175.10	175.10	21,927
2025-08-29	177.95	177.95	171.00	172.50	172.50	5,257
2025-08-28	175.30	177.50	175.30	176.70	176.70	922
2025-08-27	174.60	177.40	173.80	174.93	174.93	5,742
2025-08-26	181.50	181.80	178.85	180.70	180.70	4,317
2025-08-22	179.95	183.20	179.95	181.55	181.55	925
2025-08-21	180.50	180.90	178.18	180.10	180.10	3,373
2025-08-20	178.55	181.80	177.32	179.63	179.62	6,603
2025-08-19	180.30	182.10	179.20	180.10	180.10	5,385
2025-08-18	182.10	182.10	178.70	179.73	179.73	2,446
2025-08-15	191.00	191.00	180.80	183.60	183.60	7,665

← NewerPage 5 of 21 · 1,248 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.