Compagnie Financière Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	107.45	110.45	106.90	109.50	102.18	1,023,697
2023-11-28	110.60	110.70	107.85	108.50	101.24	1,389,353
2023-11-27	112.25	112.95	111.50	111.70	104.23	795,395
2023-11-24	113.35	113.35	111.30	112.10	104.60	763,556
2023-11-23	114.05	114.25	113.00	113.55	105.96	498,839
2023-11-22	113.75	114.70	113.20	113.75	106.14	798,735
2023-11-21	114.45	114.70	113.00	113.05	105.49	695,749
2023-11-20	112.80	114.80	112.80	113.80	106.19	1,518,916
2023-11-17	110.40	113.50	110.25	112.60	105.07	1,612,891
2023-11-16	111.00	111.70	109.90	109.95	102.60	990,112
2023-11-15	111.20	113.50	111.00	112.00	104.51	1,496,997
2023-11-14	104.55	110.40	104.50	110.40	103.02	2,217,090
2023-11-13	106.85	107.00	103.85	104.60	97.604	2,047,440
2023-11-10	106.95	109.50	103.95	106.70	99.564	3,129,248
2023-11-09	111.45	113.00	110.60	112.55	105.02	1,269,147
2023-11-08	111.05	112.75	110.70	111.75	104.28	765,844
2023-11-07	111.40	111.75	110.15	110.80	103.39	690,985
2023-11-06	113.25	113.45	110.45	111.40	103.95	1,174,492
2023-11-03	110.80	113.05	110.45	112.45	104.93	1,387,139
2023-11-02	108.05	110.70	107.90	109.60	102.27	1,244,172
2023-11-01	107.25	107.65	106.20	106.80	99.657	1,002,531
2023-10-31	104.75	108.10	104.55	106.90	99.751	1,803,032
2023-10-30	105.25	105.45	104.50	104.75	97.744	765,488
2023-10-27	103.50	104.40	102.95	104.40	97.418	1,222,176
2023-10-26	105.75	106.20	104.20	104.45	97.465	1,040,545
2023-10-25	107.30	107.40	105.70	107.00	99.844	821,967
2023-10-24	107.05	108.40	105.75	108.00	100.78	910,214
2023-10-23	105.45	105.95	103.65	105.80	98.724	988,830
2023-10-20	104.10	105.40	103.95	104.95	97.931	958,523
2023-10-19	105.00	106.50	104.60	106.05	98.958	1,062,544
2023-10-18	105.80	106.75	104.90	105.10	98.071	946,455
2023-10-17	106.40	106.95	104.05	105.40	98.351	1,741,310
2023-10-16	105.95	106.80	104.95	106.05	98.958	1,366,717
2023-10-13	108.50	109.35	105.65	105.90	98.818	1,207,513
2023-10-12	110.40	110.55	108.35	108.50	101.24	1,237,482
2023-10-11	109.80	110.30	107.25	109.30	101.99	2,207,819
2023-10-10	111.00	114.15	110.85	113.90	106.28	1,281,294
2023-10-09	111.80	111.80	109.40	109.65	102.32	899,964
2023-10-06	112.00	113.10	111.50	112.90	105.35	962,042
2023-10-05	111.05	112.75	110.75	111.65	104.18	973,157
2023-10-04	108.75	112.40	108.75	110.45	103.06	1,038,207
2023-10-03	110.00	110.90	109.75	110.15	102.78	1,227,593
2023-10-02	112.05	113.30	110.40	111.30	103.86	1,079,758
2023-09-29	112.40	114.25	111.95	112.00	104.51	1,745,789
2023-09-28	108.40	111.25	108.00	109.90	102.55	1,435,718
2023-09-27	111.25	112.10	109.10	109.30	101.99	1,739,406
2023-09-26	110.85	112.00	110.45	110.80	103.39	1,605,018
2023-09-25	115.50	116.50	113.60	114.25	106.61	1,737,769
2023-09-22	114.85	117.50	114.65	117.05	109.22	1,021,276
2023-09-21	115.00	117.45	114.60	115.20	107.50	1,213,338
2023-09-20	115.20	116.90	114.75	115.55	107.82	954,921
2023-09-19	118.50	119.90	117.00	117.70	106.56	1,364,608
2023-09-18	121.40	121.50	118.95	119.85	108.51	1,046,878
2023-09-15	121.20	123.70	120.95	121.70	110.18	3,744,251
2023-09-14	116.65	118.50	115.40	118.30	107.11	887,193
2023-09-13	116.30	117.60	116.30	116.35	105.34	1,327,438
2023-09-12	118.10	118.10	116.15	116.75	105.70	1,127,059
2023-09-11	118.00	118.40	115.95	117.00	105.93	852,271
2023-09-08	117.20	117.55	116.05	117.00	105.93	1,033,683
2023-09-07	115.90	118.65	115.45	116.05	105.07	1,243,246

← NewerPage 13 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.