Comet Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	238.00	238.80	231.60	232.74	232.74	777
2025-05-15	239.80	240.00	238.10	238.94	238.94	3,012
2025-05-14	242.20	242.60	238.60	240.40	240.40	264
2025-05-13	238.00	242.40	237.40	242.40	242.40	20,166
2025-05-12	234.20	241.10	232.20	237.20	237.20	8,408
2025-05-09	226.60	226.60	224.60	225.00	225.00	304
2025-05-08	219.80	226.80	219.80	223.43	223.43	2,302
2025-05-07	214.00	218.20	212.41	215.40	215.40	14,022
2025-05-06	215.60	215.60	209.80	210.87	210.86	20,895
2025-05-02	215.80	220.60	215.80	218.13	218.13	15,825
2025-04-30	213.80	214.80	207.70	210.00	210.00	3,509
2025-04-29	212.80	214.18	212.80	214.18	214.18	4,873
2025-04-28	218.00	218.00	212.80	212.80	212.80	509
2025-04-25	216.60	217.20	214.40	214.50	214.50	534
2025-04-24	212.20	213.80	210.50	213.80	213.80	4,082
2025-04-23	209.40	216.40	203.00	214.10	214.09	10,982
2025-04-22	199.20	203.80	199.20	203.00	203.00	365
2025-04-17	205.40	205.40	203.20	205.00	205.00	809
2025-04-16	206.40	206.80	203.10	204.80	204.80	543
2025-04-15	214.20	214.40	212.10	214.40	214.40	276
2025-04-14	209.60	211.80	207.00	208.80	208.80	186
2025-04-11	212.60	212.60	205.00	206.30	206.28	1,788
2025-04-10	225.40	226.20	204.20	216.33	216.31	56,559
2025-04-09	187.10	190.00	181.85	188.60	188.58	6,049
2025-04-08	192.80	196.50	189.50	191.00	190.98	628
2025-04-07	171.60	201.00	171.60	183.83	183.81	3,135
2025-04-04	202.50	204.00	185.40	190.80	190.78	4,199
2025-04-03	211.50	215.50	205.50	205.50	205.48	7,296
2025-04-02	222.50	224.00	218.25	223.50	223.48	2,784
2025-04-01	221.00	223.50	219.25	223.00	222.98	2,997
2025-03-31	222.50	223.00	218.25	219.50	219.48	11,210
2025-03-28	232.00	232.00	229.00	229.00	228.98	209
2025-03-27	229.00	232.50	229.00	230.11	230.09	476
2025-03-26	234.00	234.50	233.00	233.00	232.98	87
2025-03-25	235.25	239.00	233.78	233.78	233.76	329
2025-03-24	239.00	239.00	232.50	236.50	236.48	485
2025-03-21	234.50	235.00	231.00	232.21	232.19	2,594
2025-03-20	238.50	238.50	232.50	237.41	237.39	3,158
2025-03-19	243.00	245.50	242.00	243.00	242.98	383
2025-03-18	242.50	245.00	240.50	242.00	241.98	4,510
2025-03-17	237.00	243.00	237.00	238.50	238.48	1,027
2025-03-14	234.00	240.50	232.50	239.75	239.73	9,136
2025-03-13	232.50	235.00	232.50	234.50	234.48	525
2025-03-12	232.50	237.50	232.00	235.59	235.57	1,102
2025-03-11	234.00	234.00	224.00	227.50	227.48	3,399
2025-03-10	239.00	239.00	231.50	233.00	232.98	1,849
2025-03-07	227.00	238.00	227.00	231.67	231.65	454
2025-03-06	254.00	254.00	228.50	231.00	230.98	10,686
2025-03-05	262.50	262.50	260.50	261.00	260.98	2,931
2025-03-04	262.00	262.00	253.00	255.25	255.23	1,145
2025-03-03	264.50	269.00	263.50	265.13	265.10	302
2025-02-28	258.50	262.00	258.50	261.00	260.98	881
2025-02-27	272.00	274.50	262.00	264.25	264.23	1,222
2025-02-26	272.00	277.50	272.00	274.50	274.48	2,569
2025-02-25	268.50	271.01	268.50	270.33	270.31	655
2025-02-24	277.50	277.50	269.00	272.83	272.81	89
2025-02-21	279.00	281.50	278.50	279.50	279.48	251
2025-02-20	268.00	277.50	268.00	276.00	275.98	3,841
2025-02-19	278.50	281.50	269.50	272.43	272.40	737
2025-02-18	274.50	278.50	273.50	278.00	277.98	1,321

← NewerPage 7 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.