Compagnie Financière Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	123.00	123.00	116.85	117.00	105.93	2,199,372
2023-09-05	124.70	125.00	123.25	123.45	111.77	745,139
2023-09-04	125.90	126.80	125.20	125.60	113.71	392,848
2023-09-01	125.50	126.50	124.20	124.60	112.81	745,135
2023-08-31	126.65	127.05	125.30	125.60	113.71	1,395,540
2023-08-30	127.00	127.40	124.80	126.45	114.48	669,363
2023-08-29	125.50	126.95	124.75	126.65	114.67	821,867
2023-08-28	124.30	125.20	122.75	124.65	112.85	457,864
2023-08-25	122.90	124.80	122.75	123.00	111.36	738,210
2023-08-24	125.10	125.30	123.90	124.00	112.27	885,374
2023-08-23	124.30	124.30	122.80	123.50	111.81	643,862
2023-08-22	123.45	124.35	122.95	123.20	111.54	737,824
2023-08-21	122.95	124.75	122.35	123.20	111.54	921,552
2023-08-18	123.15	123.25	120.65	122.65	111.04	1,670,320
2023-08-17	125.45	126.45	124.15	124.40	112.63	1,100,221
2023-08-16	125.80	127.85	125.75	126.25	114.30	696,086
2023-08-15	128.80	129.10	125.80	126.35	114.39	1,230,486
2023-08-14	130.00	130.90	128.85	129.45	117.20	682,892
2023-08-11	132.65	133.55	129.85	130.30	117.97	1,521,931
2023-08-10	131.95	134.95	131.35	134.10	121.41	917,325
2023-08-09	131.80	133.20	130.80	130.80	118.42	624,445
2023-08-08	133.20	133.65	130.20	130.70	118.33	1,257,639
2023-08-07	134.75	135.20	133.15	134.05	121.37	519,302
2023-08-04	135.65	135.85	133.85	135.25	122.45	630,085
2023-08-03	134.70	135.55	133.55	134.90	122.13	1,001,065
2023-08-02	136.00	137.80	134.95	135.30	122.50	1,185,164
2023-07-31	139.90	141.05	139.45	140.30	127.02	755,003
2023-07-28	141.00	141.30	137.85	140.00	126.75	737,931
2023-07-27	137.25	141.10	136.90	140.30	127.02	1,006,135
2023-07-26	137.50	137.90	135.70	136.30	123.40	862,353
2023-07-25	139.35	140.35	137.90	138.35	125.26	805,219
2023-07-24	138.25	139.00	136.25	138.20	125.12	777,568
2023-07-21	136.10	139.30	135.65	139.00	125.85	1,151,466
2023-07-20	136.80	137.65	135.55	136.90	123.95	1,314,018
2023-07-19	143.10	143.10	135.80	138.40	125.30	1,769,745
2023-07-18	137.10	142.55	137.05	141.55	128.16	1,627,468
2023-07-17	143.00	144.55	137.90	137.90	124.85	3,615,991
2023-07-14	150.90	153.95	150.90	153.95	139.38	902,348
2023-07-13	153.15	154.00	151.45	152.35	137.93	857,127
2023-07-12	148.00	151.45	147.20	151.30	136.98	686,009
2023-07-11	145.10	147.65	145.00	147.55	133.59	928,380
2023-07-10	142.80	144.10	142.35	144.10	130.46	558,881
2023-07-07	143.85	144.90	142.65	143.80	130.19	777,584
2023-07-06	147.25	147.25	143.80	144.25	130.60	1,150,765
2023-07-05	149.00	149.65	148.00	148.90	134.81	1,814,924
2023-07-04	150.55	150.95	149.35	150.30	136.08	757,312
2023-07-03	152.10	153.15	149.80	150.15	135.94	853,401
2023-06-30	150.40	152.65	149.60	151.65	137.30	1,045,846
2023-06-29	149.85	151.50	148.85	150.35	136.12	557,423
2023-06-28	150.00	150.35	147.55	149.45	135.31	659,045
2023-06-27	147.90	149.25	147.35	149.00	134.90	790,392
2023-06-26	146.55	147.85	145.10	147.25	133.32	629,459
2023-06-23	147.20	147.30	144.85	146.15	132.32	1,091,643
2023-06-22	145.20	148.40	144.80	148.20	134.18	1,261,162
2023-06-21	146.55	147.35	145.00	145.60	131.82	592,953
2023-06-20	147.60	148.25	146.05	146.75	132.86	1,235,254
2023-06-19	149.55	149.85	147.35	148.00	134.00	1,019,620
2023-06-16	146.55	150.75	145.95	150.45	136.21	2,024,760
2023-06-15	147.20	147.60	142.60	145.95	132.14	1,802,557
2023-06-14	147.95	148.60	145.05	147.05	133.14	1,598,676

← NewerPage 14 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.