Compagnie Financière Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	118.45	119.50	117.80	118.10	106.92	559,291
2022-12-16	120.20	120.20	117.15	118.20	107.02	2,871,680
2022-12-15	123.20	123.35	118.55	120.15	108.78	1,298,117
2022-12-14	125.65	125.65	123.75	124.55	112.76	1,229,081
2022-12-13	123.80	127.45	122.70	125.35	113.49	1,103,518
2022-12-12	121.90	124.00	121.35	122.80	111.18	935,518
2022-12-09	123.60	124.80	122.90	123.30	111.63	895,999
2022-12-08	122.75	124.20	122.15	123.20	111.54	696,448
2022-12-07	121.75	122.10	120.40	121.55	110.05	801,560
2022-12-06	121.85	123.05	121.15	123.05	111.41	762,045
2022-12-05	123.25	124.00	121.20	121.85	110.32	789,289
2022-12-02	121.90	124.35	121.30	122.75	111.13	894,273
2022-12-01	125.80	126.00	121.80	123.00	111.36	981,623
2022-11-30	120.85	124.65	120.65	124.05	112.31	2,071,112
2022-11-29	119.40	120.65	118.30	119.95	108.60	1,217,787
2022-11-28	114.20	117.95	114.10	117.30	106.20	977,305
2022-11-25	116.00	116.00	114.20	114.80	103.94	685,232
2022-11-24	114.90	116.50	114.70	116.00	105.02	402,391
2022-11-23	114.50	115.35	113.45	115.35	104.43	577,788
2022-11-22	114.40	114.55	113.05	113.90	103.12	643,687
2022-11-21	114.70	115.65	114.10	114.50	103.67	654,257
2022-11-18	116.10	117.35	114.75	116.25	105.25	1,000,700
2022-11-17	114.45	115.95	113.45	114.65	103.80	816,024
2022-11-16	116.70	116.80	114.00	114.60	103.76	948,777
2022-11-15	118.00	118.60	115.65	116.70	105.66	919,807
2022-11-14	119.00	120.00	115.70	116.95	105.88	1,240,216
2022-11-11	129.70	129.70	114.85	118.30	107.11	2,879,533
2022-11-10	102.65	107.10	101.25	107.10	96.965	1,158,975
2022-11-09	102.35	103.95	102.25	103.75	93.932	690,127
2022-11-08	102.25	103.55	101.95	103.10	93.344	776,020
2022-11-07	103.20	105.05	102.60	103.60	93.797	864,644
2022-11-04	101.00	106.45	100.80	104.30	94.430	1,473,020
2022-11-03	98.000	98.540	96.500	97.700	88.455	675,501
2022-11-02	101.75	103.25	97.900	99.160	89.777	970,425
2022-11-01	100.05	102.65	99.960	101.10	91.533	923,301
2022-10-31	98.400	98.600	96.880	97.940	88.672	847,781
2022-10-28	100.45	100.45	97.160	97.780	88.527	1,061,407
2022-10-27	103.00	103.05	100.55	101.50	91.895	853,340
2022-10-26	103.20	103.65	101.10	103.50	93.706	962,527
2022-10-25	101.25	103.30	100.30	103.10	93.344	1,006,353
2022-10-24	99.800	101.25	99.020	100.65	91.126	1,064,785
2022-10-21	101.00	101.25	98.620	100.45	90.945	1,173,567
2022-10-20	100.35	102.30	100.10	102.30	92.620	936,593
2022-10-19	102.30	102.30	99.800	100.00	90.537	870,676
2022-10-18	102.05	103.90	101.30	102.25	92.574	848,264
2022-10-17	97.540	101.15	96.660	100.70	91.171	885,066
2022-10-14	98.500	100.40	97.360	97.920	88.654	1,025,112
2022-10-13	96.780	97.820	93.680	97.220	88.020	1,338,796
2022-10-12	96.520	98.040	95.780	97.400	88.183	1,007,175
2022-10-11	95.500	96.160	94.200	95.540	86.499	1,045,187
2022-10-10	95.720	97.760	94.660	96.540	87.405	806,910
2022-10-07	98.520	99.520	97.520	97.920	88.654	848,317
2022-10-06	100.90	101.25	99.320	99.740	90.302	763,307
2022-10-05	100.65	101.85	99.160	99.940	90.483	992,188
2022-10-04	97.360	101.40	96.360	101.40	91.805	1,246,774
2022-10-03	94.780	96.160	93.020	96.160	87.061	1,677,048
2022-09-30	93.000	94.280	91.800	94.280	85.359	1,742,826
2022-09-29	95.740	95.780	92.060	92.920	84.127	1,519,369
2022-09-28	94.740	96.400	93.020	96.400	87.278	1,343,741
2022-09-27	97.600	100.00	96.640	96.640	87.495	1,376,536

← NewerPage 17 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.