Compagnie Financière Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	147.95	148.60	145.05	147.05	133.14	1,598,676
2023-06-13	146.35	148.75	145.75	147.95	133.95	1,375,156
2023-06-12	143.55	145.80	143.05	145.05	131.32	1,930,365
2023-06-09	143.90	144.05	140.35	141.90	128.47	1,366,524
2023-06-08	142.60	144.55	142.00	143.00	129.47	1,152,797
2023-06-07	143.65	144.30	143.05	143.90	130.28	653,636
2023-06-06	144.70	145.10	143.15	144.20	130.55	682,418
2023-06-05	145.70	145.70	143.75	144.95	131.23	691,078
2023-06-02	144.70	147.45	144.10	145.75	131.96	947,785
2023-06-01	146.05	146.20	140.45	142.50	129.02	984,536
2023-05-31	147.80	148.95	143.80	144.55	130.87	2,280,452
2023-05-30	150.00	153.60	149.75	150.40	136.17	880,395
2023-05-26	147.70	150.95	146.95	149.70	135.53	935,430
2023-05-25	145.00	147.60	143.20	146.65	132.77	824,472
2023-05-24	146.85	146.95	143.75	144.10	130.46	1,232,532
2023-05-23	153.55	153.75	147.85	148.45	134.40	1,164,095
2023-05-22	153.65	155.45	153.25	153.85	139.29	794,448
2023-05-19	157.90	157.90	152.95	152.95	138.48	1,291,221
2023-05-17	154.30	155.30	151.85	154.85	140.20	636,798
2023-05-16	155.15	156.05	153.80	154.70	140.06	716,468
2023-05-15	155.15	158.05	154.65	155.65	140.92	876,226
2023-05-12	156.40	161.10	152.80	154.70	140.06	1,813,685
2023-05-11	146.00	149.45	145.95	149.45	135.31	1,278,266
2023-05-10	149.50	149.60	146.10	146.70	132.82	641,105
2023-05-09	150.75	150.85	147.50	148.35	134.31	923,063
2023-05-08	149.00	150.70	148.45	150.60	136.35	666,315
2023-05-05	148.90	149.45	147.95	147.95	133.95	711,354
2023-05-04	150.00	150.85	148.00	148.25	134.22	886,024
2023-05-03	148.70	151.75	147.95	151.25	136.94	1,125,375
2023-05-02	147.05	148.50	146.55	147.90	133.90	809,676
2023-04-28	149.45	149.60	145.70	146.95	133.04	914,205
2023-04-27	147.25	150.80	146.90	149.25	135.13	586,376
2023-04-26	149.80	149.80	145.40	147.60	133.63	973,257
2023-04-25	152.35	152.35	149.80	150.40	136.17	542,645
2023-04-24	150.65	152.55	150.15	151.75	137.39	710,851
2023-04-21	150.50	150.75	147.20	150.75	136.49	802,012
2023-04-20	149.60	150.75	147.75	150.35	136.12	773,957
2023-04-19	147.90	149.75	147.85	149.55	135.40	630,529
2023-04-18	146.30	148.75	146.15	148.75	134.67	684,317
2023-04-17	149.60	149.80	146.30	146.30	132.46	856,596
2023-04-14	146.50	150.05	145.60	149.65	135.49	1,208,627
2023-04-13	143.00	145.00	142.60	145.00	131.28	1,253,005
2023-04-12	141.90	142.30	138.55	138.90	125.76	770,077
2023-04-11	141.45	142.40	140.80	141.65	128.25	795,665
2023-04-06	143.15	143.15	138.35	139.75	126.53	969,614
2023-04-05	144.70	145.05	142.95	143.25	129.69	661,913
2023-04-04	145.55	145.75	144.20	144.70	131.01	726,589
2023-04-03	146.50	146.55	144.95	145.45	131.69	608,025
2023-03-31	144.75	146.55	144.55	145.90	132.09	1,163,218
2023-03-30	144.00	145.60	143.70	144.55	130.87	789,786
2023-03-29	141.85	143.70	141.25	143.40	129.83	914,264
2023-03-28	142.30	142.85	139.10	140.00	126.75	601,920
2023-03-27	141.90	142.50	139.65	141.15	127.79	753,421
2023-03-24	141.75	141.75	138.10	139.25	126.07	662,836
2023-03-23	140.75	142.05	139.70	141.85	128.43	796,134
2023-03-22	140.00	142.00	139.30	140.95	127.61	759,181
2023-03-21	139.00	141.25	138.80	140.55	127.25	836,793
2023-03-20	131.95	137.70	129.80	136.60	123.67	1,107,422
2023-03-17	137.50	137.55	131.30	133.40	120.78	3,584,301
2023-03-16	137.00	137.35	132.85	136.50	123.58	1,762,957

← NewerPage 15 of 22 · 1,261 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.