Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 144.75 | 144.95 | 143.35 | 143.80 | 134.18 | 659,077 |
| 2024-05-27 | 143.65 | 144.50 | 143.10 | 143.80 | 134.18 | 388,956 |
| 2024-05-24 | 141.65 | 143.60 | 140.95 | 143.35 | 133.76 | 824,215 |
| 2024-05-23 | 140.00 | 142.70 | 140.00 | 142.25 | 132.74 | 715,328 |
| 2024-05-22 | 143.55 | 143.70 | 140.05 | 140.60 | 131.20 | 983,851 |
| 2024-05-21 | 143.45 | 145.35 | 142.40 | 143.55 | 133.95 | 1,256,947 |
| 2024-05-17 | 141.55 | 146.95 | 141.55 | 144.75 | 135.07 | 2,290,112 |
| 2024-05-16 | 135.95 | 138.10 | 134.95 | 137.45 | 128.26 | 839,540 |
| 2024-05-15 | 137.00 | 137.10 | 134.65 | 136.55 | 127.42 | 586,563 |
| 2024-05-14 | 134.55 | 137.00 | 134.20 | 136.40 | 127.28 | 707,532 |
| 2024-05-13 | 135.80 | 136.65 | 134.45 | 134.70 | 125.69 | 768,822 |
| 2024-05-10 | 134.00 | 136.60 | 133.90 | 135.50 | 126.44 | 919,087 |
| 2024-05-08 | 133.35 | 133.35 | 132.00 | 132.95 | 124.06 | 608,643 |
| 2024-05-07 | 132.40 | 133.00 | 131.10 | 132.85 | 123.97 | 662,097 |
| 2024-05-06 | 131.65 | 133.00 | 131.35 | 131.95 | 123.13 | 519,560 |
| 2024-05-03 | 129.70 | 132.35 | 129.10 | 131.80 | 122.99 | 756,445 |
| 2024-05-02 | 128.85 | 129.95 | 127.10 | 128.15 | 119.58 | 864,089 |
| 2024-04-30 | 130.40 | 130.75 | 127.90 | 127.90 | 119.35 | 843,157 |
| 2024-04-29 | 130.75 | 130.75 | 129.20 | 129.70 | 121.03 | 573,033 |
| 2024-04-26 | 129.00 | 130.30 | 128.25 | 129.85 | 121.17 | 642,566 |
| 2024-04-25 | 130.15 | 130.30 | 126.00 | 127.75 | 119.21 | 811,186 |
| 2024-04-24 | 129.00 | 130.95 | 128.55 | 129.25 | 120.61 | 661,673 |
| 2024-04-23 | 128.05 | 129.35 | 127.90 | 129.35 | 120.70 | 668,360 |
| 2024-04-22 | 129.00 | 129.15 | 126.80 | 127.20 | 118.69 | 754,543 |
| 2024-04-19 | 125.50 | 127.85 | 125.45 | 127.45 | 118.93 | 1,718,476 |
| 2024-04-18 | 131.40 | 131.60 | 127.80 | 128.45 | 119.86 | 995,992 |
| 2024-04-17 | 130.20 | 131.75 | 128.75 | 131.75 | 122.94 | 1,402,102 |
| 2024-04-16 | 127.80 | 129.75 | 127.80 | 127.95 | 119.39 | 974,438 |
| 2024-04-15 | 129.15 | 131.35 | 128.65 | 130.20 | 121.49 | 744,261 |
| 2024-04-12 | 133.60 | 133.70 | 127.35 | 128.05 | 119.49 | 1,448,579 |
| 2024-04-11 | 132.80 | 133.80 | 131.35 | 132.05 | 123.22 | 1,017,278 |
| 2024-04-10 | 134.90 | 136.10 | 132.30 | 133.45 | 124.53 | 659,417 |
| 2024-04-09 | 134.55 | 135.60 | 133.45 | 133.85 | 124.90 | 543,546 |
| 2024-04-08 | 134.20 | 135.60 | 133.60 | 135.10 | 126.06 | 667,085 |
| 2024-04-05 | 135.20 | 136.50 | 133.90 | 133.95 | 124.99 | 893,503 |
| 2024-04-04 | 137.85 | 138.10 | 136.55 | 137.75 | 128.54 | 617,095 |
| 2024-04-03 | 136.20 | 138.00 | 136.10 | 137.90 | 128.68 | 1,051,969 |
| 2024-04-02 | 137.95 | 138.30 | 135.00 | 136.20 | 127.09 | 991,959 |
| 2024-03-28 | 137.85 | 138.20 | 136.30 | 137.50 | 128.30 | 883,317 |
| 2024-03-27 | 134.70 | 136.90 | 133.65 | 136.50 | 127.37 | 835,289 |
| 2024-03-26 | 134.95 | 135.00 | 133.40 | 134.70 | 125.69 | 939,314 |
| 2024-03-25 | 133.70 | 134.75 | 132.55 | 134.75 | 125.74 | 911,543 |
| 2024-03-22 | 136.95 | 137.00 | 134.25 | 134.25 | 125.27 | 1,593,920 |
| 2024-03-21 | 138.80 | 140.80 | 137.55 | 137.85 | 128.63 | 1,155,859 |
| 2024-03-20 | 134.05 | 137.35 | 133.30 | 136.80 | 127.65 | 1,586,563 |
| 2024-03-19 | 140.80 | 141.55 | 138.60 | 139.85 | 130.50 | 1,228,199 |
| 2024-03-18 | 145.55 | 146.10 | 141.40 | 142.05 | 132.55 | 1,281,040 |
| 2024-03-15 | 148.00 | 148.10 | 145.80 | 145.80 | 136.05 | 3,297,300 |
| 2024-03-14 | 147.40 | 150.60 | 147.15 | 148.20 | 138.29 | 1,199,981 |
| 2024-03-13 | 146.20 | 147.95 | 145.50 | 147.70 | 137.82 | 868,155 |
| 2024-03-12 | 145.60 | 146.30 | 143.60 | 146.25 | 136.47 | 967,625 |
| 2024-03-11 | 144.00 | 145.20 | 143.60 | 144.95 | 135.26 | 920,181 |
| 2024-03-08 | 144.65 | 145.25 | 143.50 | 145.10 | 135.40 | 916,700 |
| 2024-03-07 | 141.60 | 144.60 | 140.45 | 144.50 | 134.84 | 732,070 |
| 2024-03-06 | 141.00 | 143.00 | 140.75 | 141.50 | 132.04 | 718,422 |
| 2024-03-05 | 140.95 | 142.20 | 140.50 | 141.50 | 132.04 | 624,562 |
| 2024-03-04 | 142.15 | 142.80 | 141.85 | 142.40 | 132.88 | 840,272 |
| 2024-03-01 | 141.45 | 143.25 | 140.10 | 143.15 | 133.58 | 1,015,874 |
| 2024-02-29 | 139.60 | 140.75 | 139.05 | 140.60 | 131.20 | 2,787,235 |
| 2024-02-28 | 137.00 | 138.55 | 136.60 | 138.55 | 129.28 | 1,063,156 |
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.