Compagnie Financière Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	137.00	137.35	132.85	136.50	123.58	1,762,957
2023-03-15	138.80	139.25	132.30	133.35	120.73	1,508,574
2023-03-14	137.10	140.55	136.10	140.10	126.84	1,049,516
2023-03-13	143.70	143.85	135.80	137.30	124.31	1,474,826
2023-03-10	142.45	145.00	141.85	143.50	129.92	966,297
2023-03-09	146.50	147.10	144.60	145.65	131.87	792,231
2023-03-08	147.55	148.15	146.40	146.90	133.00	950,571
2023-03-07	146.90	149.35	146.90	148.35	134.31	949,636
2023-03-06	147.50	148.90	146.50	148.45	134.40	1,406,187
2023-03-03	144.30	145.45	143.35	145.20	131.46	567,721
2023-03-02	141.00	144.00	140.05	144.00	130.37	773,503
2023-03-01	143.40	145.55	142.15	142.65	129.15	732,645
2023-02-28	141.40	143.05	140.65	141.75	128.34	1,361,720
2023-02-27	140.75	143.10	140.75	142.40	128.93	749,339
2023-02-24	145.00	145.75	138.80	140.75	127.43	1,130,563
2023-02-23	144.05	145.80	143.70	144.35	130.69	811,379
2023-02-22	144.25	144.40	141.20	144.20	130.55	826,987
2023-02-21	142.75	147.60	140.60	144.45	130.78	1,646,739
2023-02-20	144.20	144.35	142.50	143.65	130.06	442,063
2023-02-17	145.10	145.10	141.20	144.00	130.37	937,242
2023-02-16	145.35	147.30	144.65	146.60	132.73	744,130
2023-02-15	141.45	145.80	140.55	144.65	130.96	1,003,118
2023-02-14	142.60	143.15	141.15	142.50	129.02	755,704
2023-02-13	139.90	142.55	139.40	142.30	128.83	782,076
2023-02-10	141.15	142.00	138.75	140.00	126.75	785,859
2023-02-09	141.20	143.50	141.15	142.55	129.06	951,820
2023-02-08	141.60	142.60	139.85	139.85	126.62	1,105,249
2023-02-07	140.35	141.35	138.90	139.80	126.57	678,347
2023-02-06	142.40	143.35	139.65	140.80	127.48	734,192
2023-02-03	141.45	144.30	140.20	144.20	130.55	1,132,810
2023-02-02	141.80	143.05	139.70	142.20	128.74	1,244,719
2023-02-01	141.00	141.55	139.60	140.55	127.25	797,075
2023-01-31	141.40	141.95	139.55	140.40	127.11	891,407
2023-01-30	141.10	142.75	140.40	142.40	128.93	953,293
2023-01-27	140.80	143.55	140.00	142.40	128.93	825,370
2023-01-26	140.10	141.15	139.30	140.90	127.57	1,079,450
2023-01-25	139.00	139.65	137.90	139.00	125.85	701,959
2023-01-24	138.75	140.00	137.65	139.35	126.16	1,254,692
2023-01-23	137.25	138.85	135.60	138.85	125.71	660,091
2023-01-20	136.20	137.00	135.20	136.10	123.22	944,562
2023-01-19	136.00	136.50	133.65	135.05	122.27	1,335,311
2023-01-18	135.50	140.90	134.85	137.90	124.85	1,734,602
2023-01-17	138.10	139.20	136.15	137.00	124.04	1,143,153
2023-01-16	138.70	139.05	137.45	138.95	125.80	1,104,392
2023-01-13	139.35	139.65	136.15	138.10	125.03	870,848
2023-01-12	137.40	139.30	136.20	138.85	125.71	1,009,955
2023-01-11	135.65	137.95	134.75	137.30	124.31	1,201,343
2023-01-10	132.90	135.20	132.60	134.95	122.18	1,097,300
2023-01-09	133.70	135.35	133.60	134.75	122.00	935,481
2023-01-06	130.40	133.50	129.90	133.20	120.60	800,226
2023-01-05	129.90	130.75	129.25	130.00	117.70	830,969
2023-01-04	127.35	130.35	127.35	130.35	118.02	1,018,908
2023-01-03	122.40	127.45	121.95	127.30	115.25	1,470,313
2022-12-30	120.95	121.55	119.70	119.90	108.55	552,743
2022-12-29	120.20	122.25	119.80	121.55	110.05	495,333
2022-12-28	120.80	122.55	120.50	121.40	109.91	922,642
2022-12-27	118.50	120.95	117.70	120.70	109.28	605,546
2022-12-23	117.85	118.45	115.85	116.80	105.75	518,903
2022-12-22	119.55	120.20	117.50	117.90	106.74	843,998
2022-12-21	117.15	119.45	117.15	119.45	108.15	615,767

← NewerPage 16 of 22 · 1,262 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.