Compagnie Financière Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	136.65	138.10	136.40	137.00	127.84	761,225
2024-02-26	136.55	137.70	136.45	137.05	127.88	573,908
2024-02-23	135.80	138.10	135.70	137.60	128.40	619,915
2024-02-22	135.35	135.85	134.00	135.75	126.67	942,793
2024-02-21	135.95	136.15	133.05	134.05	125.08	930,398
2024-02-20	135.80	135.80	134.25	135.80	126.72	881,773
2024-02-19	136.00	136.60	135.20	135.90	126.81	598,008
2024-02-16	137.50	138.40	136.40	137.05	127.88	1,015,983
2024-02-15	135.55	136.45	135.40	136.45	127.32	745,761
2024-02-14	131.90	134.80	131.90	134.25	125.27	491,312
2024-02-13	134.95	135.30	131.85	132.70	123.83	1,111,837
2024-02-12	134.75	135.40	134.20	135.15	126.11	811,753
2024-02-09	133.00	134.70	132.80	134.25	125.27	807,480
2024-02-08	129.10	133.45	129.10	133.45	124.53	1,091,562
2024-02-07	129.00	130.55	128.70	129.15	120.51	688,910
2024-02-06	129.65	129.90	128.15	128.70	120.09	818,433
2024-02-05	128.35	128.65	127.55	128.60	120.00	670,705
2024-02-02	128.70	130.10	128.55	128.60	120.00	845,427
2024-02-01	127.45	129.65	127.45	128.50	119.91	1,149,851
2024-01-31	129.75	130.80	128.40	129.00	120.37	1,188,410
2024-01-30	129.70	131.25	128.70	130.45	121.73	1,184,232
2024-01-29	127.40	129.15	126.90	128.75	120.14	1,246,758
2024-01-26	124.25	129.25	124.25	128.50	119.91	2,025,108
2024-01-25	121.30	121.55	119.95	121.00	112.91	1,017,840
2024-01-24	121.45	122.45	120.10	121.40	113.28	1,507,000
2024-01-23	118.50	120.20	117.10	119.65	111.65	1,575,845
2024-01-22	117.80	118.20	116.00	117.65	109.78	1,072,161
2024-01-19	117.90	118.90	116.20	116.40	108.62	1,597,743
2024-01-18	115.00	117.35	111.70	116.35	108.57	3,239,019
2024-01-17	105.55	106.65	104.10	105.40	98.351	1,997,117
2024-01-16	108.20	108.85	107.60	108.00	100.78	1,267,624
2024-01-15	110.30	110.80	109.85	109.85	102.50	895,813
2024-01-12	108.00	111.65	107.60	110.25	102.88	1,756,962
2024-01-11	112.70	113.25	110.45	110.45	103.06	850,634
2024-01-10	112.75	113.40	111.95	112.30	104.79	812,478
2024-01-09	113.85	113.85	112.00	112.75	105.21	921,297
2024-01-08	113.20	113.25	111.15	113.05	105.49	865,800
2024-01-05	111.10	112.50	110.15	112.10	104.60	879,452
2024-01-04	112.00	112.85	111.65	112.50	104.98	931,919
2024-01-03	114.80	115.20	111.30	112.00	104.51	1,837,440
2023-12-29	116.00	116.65	115.30	115.75	108.01	496,957
2023-12-28	116.90	117.25	114.70	115.25	107.54	725,582
2023-12-27	116.10	117.05	115.85	116.65	108.85	619,307
2023-12-22	116.55	116.75	115.50	115.95	108.20	812,602
2023-12-21	118.45	118.50	116.60	117.55	109.69	765,453
2023-12-20	119.75	120.00	118.40	118.95	110.99	648,373
2023-12-19	118.80	119.30	117.75	119.00	111.04	1,016,632
2023-12-18	120.95	121.15	119.25	119.75	111.74	1,149,137
2023-12-15	124.20	125.15	121.45	121.90	113.75	2,956,516
2023-12-14	122.10	124.80	122.10	124.25	115.94	2,020,311
2023-12-13	115.90	120.25	115.70	119.35	111.37	1,821,405
2023-12-12	117.70	118.80	116.65	117.65	109.78	1,255,783
2023-12-11	115.75	117.45	115.10	117.45	109.60	1,402,626
2023-12-08	113.05	116.35	112.95	115.75	108.01	1,552,838
2023-12-07	112.20	113.20	111.90	112.85	105.30	924,130
2023-12-06	111.85	113.45	111.00	113.25	105.68	980,875
2023-12-05	110.35	111.95	110.00	111.50	104.04	839,703
2023-12-04	110.20	111.20	109.80	110.50	103.11	699,419
2023-12-01	110.20	111.40	108.75	109.95	102.60	974,812
2023-11-30	109.25	110.00	108.25	109.20	101.90	1,964,974

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.