Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 135.50 | 136.65 | 135.30 | 136.25 | 127.14 | 530,660 |
| 2024-08-20 | 135.55 | 136.65 | 135.30 | 135.30 | 126.25 | 630,965 |
| 2024-08-19 | 132.70 | 135.75 | 132.65 | 135.55 | 126.48 | 566,719 |
| 2024-08-16 | 133.45 | 134.20 | 132.35 | 132.65 | 123.78 | 490,113 |
| 2024-08-15 | 130.10 | 133.20 | 129.50 | 133.10 | 124.20 | 1,077,060 |
| 2024-08-14 | 129.65 | 130.65 | 129.30 | 129.70 | 121.03 | 808,785 |
| 2024-08-13 | 128.60 | 128.85 | 126.75 | 128.50 | 119.91 | 1,019,880 |
| 2024-08-12 | 127.15 | 128.40 | 127.10 | 128.20 | 119.63 | 638,939 |
| 2024-08-09 | 126.65 | 127.40 | 125.70 | 126.65 | 118.18 | 523,536 |
| 2024-08-08 | 123.85 | 125.95 | 122.30 | 125.95 | 117.53 | 839,176 |
| 2024-08-07 | 122.80 | 125.80 | 122.20 | 125.35 | 116.97 | 878,326 |
| 2024-08-06 | 123.65 | 124.15 | 120.75 | 122.40 | 114.21 | 1,320,340 |
| 2024-08-05 | 124.50 | 124.85 | 122.10 | 124.15 | 115.85 | 1,397,660 |
| 2024-08-02 | 127.90 | 130.40 | 127.00 | 127.55 | 119.02 | 1,582,926 |
| 2024-07-31 | 135.40 | 136.85 | 133.95 | 134.00 | 125.04 | 843,493 |
| 2024-07-30 | 134.00 | 135.20 | 133.75 | 134.25 | 125.27 | 636,001 |
| 2024-07-29 | 134.90 | 134.90 | 132.40 | 133.40 | 124.48 | 678,051 |
| 2024-07-26 | 131.40 | 134.90 | 131.20 | 134.90 | 125.88 | 895,635 |
| 2024-07-25 | 131.35 | 131.55 | 129.60 | 131.20 | 122.43 | 975,434 |
| 2024-07-24 | 133.20 | 135.00 | 131.65 | 133.40 | 124.48 | 888,125 |
| 2024-07-23 | 134.95 | 136.30 | 134.45 | 135.75 | 126.67 | 573,120 |
| 2024-07-22 | 134.00 | 135.15 | 133.60 | 134.45 | 125.46 | 502,785 |
| 2024-07-19 | 134.60 | 135.25 | 132.80 | 133.20 | 124.29 | 867,335 |
| 2024-07-18 | 137.30 | 137.30 | 134.85 | 134.85 | 125.83 | 742,660 |
| 2024-07-17 | 137.75 | 138.35 | 134.75 | 136.25 | 127.14 | 855,073 |
| 2024-07-16 | 140.10 | 140.15 | 135.80 | 138.35 | 129.10 | 1,391,952 |
| 2024-07-15 | 140.95 | 141.00 | 136.75 | 137.05 | 127.88 | 1,504,187 |
| 2024-07-12 | 141.50 | 143.10 | 141.10 | 143.00 | 133.44 | 629,875 |
| 2024-07-11 | 140.75 | 141.95 | 139.55 | 141.35 | 131.90 | 856,544 |
| 2024-07-10 | 138.80 | 139.35 | 137.60 | 139.35 | 130.03 | 516,031 |
| 2024-07-09 | 138.05 | 140.00 | 137.25 | 138.10 | 128.86 | 812,038 |
| 2024-07-08 | 139.00 | 139.95 | 137.95 | 138.25 | 129.00 | 676,010 |
| 2024-07-05 | 141.35 | 141.55 | 139.15 | 139.80 | 130.45 | 573,682 |
| 2024-07-04 | 141.55 | 141.75 | 139.75 | 140.55 | 131.15 | 570,904 |
| 2024-07-03 | 142.00 | 142.10 | 140.25 | 140.90 | 131.48 | 774,681 |
| 2024-07-02 | 140.55 | 141.80 | 138.85 | 141.10 | 131.66 | 914,937 |
| 2024-07-01 | 142.55 | 143.25 | 140.00 | 140.55 | 131.15 | 663,661 |
| 2024-06-28 | 141.50 | 142.05 | 140.05 | 140.25 | 130.87 | 728,879 |
| 2024-06-27 | 142.40 | 143.15 | 141.20 | 142.00 | 132.50 | 565,558 |
| 2024-06-26 | 144.65 | 145.10 | 141.60 | 142.15 | 132.64 | 966,438 |
| 2024-06-25 | 139.00 | 145.65 | 137.40 | 144.35 | 134.70 | 1,422,075 |
| 2024-06-24 | 138.90 | 141.50 | 137.80 | 140.50 | 131.10 | 1,032,643 |
| 2024-06-21 | 138.90 | 139.40 | 137.40 | 138.95 | 129.66 | 2,121,498 |
| 2024-06-20 | 140.90 | 141.35 | 138.65 | 139.65 | 130.31 | 1,108,385 |
| 2024-06-19 | 140.45 | 141.55 | 140.30 | 140.95 | 131.52 | 715,492 |
| 2024-06-18 | 143.40 | 143.40 | 140.30 | 141.25 | 131.80 | 611,586 |
| 2024-06-17 | 144.40 | 144.75 | 140.95 | 142.10 | 132.60 | 866,334 |
| 2024-06-14 | 146.10 | 146.25 | 142.20 | 143.85 | 134.23 | 893,406 |
| 2024-06-13 | 148.50 | 148.50 | 145.95 | 146.05 | 136.28 | 722,482 |
| 2024-06-12 | 147.60 | 148.65 | 146.30 | 148.55 | 138.62 | 670,286 |
| 2024-06-11 | 149.30 | 149.45 | 146.85 | 147.05 | 137.22 | 580,558 |
| 2024-06-10 | 148.00 | 149.25 | 147.50 | 148.55 | 138.62 | 545,221 |
| 2024-06-07 | 149.30 | 151.10 | 148.80 | 150.10 | 140.06 | 1,021,686 |
| 2024-06-06 | 147.85 | 149.70 | 147.80 | 149.20 | 139.22 | 1,577,475 |
| 2024-06-05 | 145.00 | 146.80 | 144.20 | 146.80 | 136.98 | 1,092,570 |
| 2024-06-04 | 143.60 | 145.30 | 143.40 | 143.75 | 134.14 | 588,265 |
| 2024-06-03 | 145.20 | 145.25 | 143.25 | 143.65 | 134.04 | 539,372 |
| 2024-05-31 | 142.65 | 144.05 | 141.70 | 144.05 | 134.42 | 1,607,414 |
| 2024-05-30 | 141.80 | 142.95 | 141.55 | 142.75 | 133.20 | 836,567 |
| 2024-05-29 | 142.65 | 143.30 | 141.85 | 142.25 | 132.74 | 715,593 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 4.3000 CHF |
| 2025-09-17 | 3.0000 CHF |
| 2024-09-20 | 2.7500 CHF |
| 2023-09-20 | 3.5000 CHF |
| 2022-09-21 | 3.2500 CHF |
| 2021-09-21 | 2.0000 CHF |
| 2020-09-16 | 1.3400 CHF |
| 2019-09-18 | 2.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.