Compagnie Financière Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	95.180	97.960	95.180	96.560	87.423	1,031,957
2022-09-23	97.320	97.400	95.200	96.180	87.079	1,289,003
2022-09-22	97.320	100.35	97.120	97.540	88.310	1,335,558
2022-09-21	98.140	100.15	97.460	100.15	90.673	1,353,711
2022-09-20	102.65	104.15	101.60	101.80	89.225	940,897
2022-09-19	100.30	101.90	99.600	101.45	88.918	872,551
2022-09-16	102.65	103.10	99.760	100.05	87.691	3,008,448
2022-09-15	105.60	106.90	103.05	103.65	90.846	880,895
2022-09-14	105.55	106.80	104.55	106.00	92.906	995,194
2022-09-13	109.55	110.00	106.15	106.45	93.300	967,078
2022-09-12	107.90	109.55	107.50	108.20	94.834	1,255,256
2022-09-09	104.50	107.15	104.50	107.05	93.826	867,834
2022-09-08	105.85	108.00	103.30	103.90	91.065	1,054,083
2022-09-07	105.95	106.95	105.25	106.95	93.738	808,232
2022-09-06	106.10	107.80	105.35	106.45	93.300	565,816
2022-09-05	105.35	106.25	104.75	105.95	92.862	549,523
2022-09-02	105.80	107.65	104.90	107.55	94.264	1,004,404
2022-09-01	106.50	107.55	104.60	104.95	91.985	1,243,457
2022-08-31	111.75	112.45	109.85	109.85	96.280	1,187,373
2022-08-30	111.75	113.75	110.75	110.95	97.244	553,601
2022-08-29	109.25	111.25	108.85	111.10	97.376	616,576
2022-08-26	115.65	115.90	111.30	111.40	97.639	926,844
2022-08-25	113.75	115.75	113.60	115.10	100.88	912,112
2022-08-24	113.20	114.30	110.45	113.90	99.830	1,298,798
2022-08-23	108.60	111.45	108.50	110.00	96.412	628,888
2022-08-22	111.55	112.30	108.90	109.10	95.623	765,980
2022-08-19	112.10	114.30	112.00	112.10	98.252	1,543,513
2022-08-18	112.50	113.65	111.90	112.85	98.910	900,702
2022-08-17	112.60	113.65	111.35	112.05	98.208	931,784
2022-08-16	113.10	113.85	111.40	112.05	98.208	756,314
2022-08-15	115.10	115.60	114.00	114.70	100.53	612,804
2022-08-12	114.90	115.80	114.00	114.60	100.44	693,933
2022-08-11	114.00	115.75	113.40	115.60	101.32	789,870
2022-08-10	110.30	113.60	109.75	113.60	99.567	833,908
2022-08-09	114.00	114.40	110.95	111.50	97.726	778,999
2022-08-08	113.75	115.65	113.45	114.70	100.53	623,553
2022-08-05	115.80	116.75	112.75	112.75	98.822	730,432
2022-08-04	114.40	115.90	113.60	115.90	101.58	1,641,185
2022-08-03	111.70	113.60	111.50	113.60	99.567	853,140
2022-08-02	112.40	112.95	110.50	112.00	98.165	1,309,529
2022-07-29	112.70	114.15	111.70	113.95	99.874	1,241,496
2022-07-28	109.80	112.10	108.80	112.10	98.252	1,157,593
2022-07-27	106.70	109.65	105.30	108.90	95.447	854,773
2022-07-26	109.25	109.25	106.80	107.10	93.870	886,120
2022-07-25	108.50	109.90	106.90	108.75	95.316	943,810
2022-07-22	106.40	107.80	105.95	106.75	93.563	709,266
2022-07-21	105.60	107.70	104.85	106.85	93.651	1,039,597
2022-07-20	106.80	107.05	104.45	105.85	92.774	819,865
2022-07-19	101.65	106.95	101.15	106.05	92.950	1,394,294
2022-07-18	99.800	103.25	99.480	101.95	89.356	1,159,528
2022-07-15	99.000	99.060	92.660	98.020	85.912	3,233,413
2022-07-14	102.00	103.35	99.880	100.90	88.436	1,038,384
2022-07-13	102.00	103.50	99.980	101.80	89.225	1,036,228
2022-07-12	100.35	102.60	99.560	102.60	89.926	738,106
2022-07-11	98.640	101.60	97.860	101.25	88.742	841,981
2022-07-08	99.680	102.60	98.760	102.25	89.619	1,385,898
2022-07-07	100.35	101.30	98.660	99.080	86.841	1,235,811
2022-07-06	98.840	99.180	97.380	98.300	86.157	1,197,193
2022-07-05	100.90	101.80	96.040	96.880	84.912	1,039,745
2022-07-04	101.25	102.15	100.30	100.95	88.480	610,316

← NewerPage 18 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.