Compagnie Financière Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	100.60	102.30	99.380	100.25	87.866	730,814
2022-06-30	101.00	101.65	99.060	101.65	89.093	1,057,773
2022-06-29	102.40	104.25	101.75	102.80	90.101	1,108,225
2022-06-28	104.70	106.30	103.70	104.00	91.153	1,119,735
2022-06-27	103.80	105.35	101.70	103.15	90.408	1,211,623
2022-06-24	99.000	102.25	98.720	102.15	89.531	1,013,453
2022-06-23	96.560	99.460	96.240	97.960	85.859	813,972
2022-06-22	96.500	98.720	95.000	97.520	85.473	1,170,291
2022-06-21	96.200	98.360	96.200	97.580	85.526	1,087,438
2022-06-20	95.200	96.580	94.660	95.640	83.826	859,460
2022-06-17	96.560	97.720	95.020	95.180	83.422	3,429,329
2022-06-16	98.960	99.220	95.720	97.060	85.070	1,317,630
2022-06-15	100.10	101.80	99.100	100.90	88.436	1,088,920
2022-06-14	101.30	101.65	98.020	98.840	86.630	1,312,965
2022-06-13	100.90	101.40	99.080	101.20	88.699	1,536,779
2022-06-10	106.05	107.05	103.50	103.90	91.065	1,286,168
2022-06-09	109.30	111.10	107.35	107.85	94.527	1,096,913
2022-06-08	111.35	112.50	110.60	111.30	97.551	1,143,444
2022-06-07	111.15	111.80	109.70	111.35	97.595	1,156,640
2022-06-03	110.45	111.55	109.40	110.15	96.543	942,806
2022-06-02	105.80	109.60	105.70	109.10	95.623	675,854
2022-06-01	107.90	108.80	106.15	106.25	93.125	994,771
2022-05-31	106.05	107.25	105.15	106.35	93.212	1,778,631
2022-05-30	105.60	109.20	105.50	106.90	93.695	1,511,531
2022-05-27	97.620	104.10	97.460	103.85	91.021	2,012,074
2022-05-25	94.360	95.400	92.240	94.800	83.089	1,624,823
2022-05-24	91.500	93.880	90.280	92.980	81.494	1,930,648
2022-05-23	94.260	94.300	90.340	92.500	81.073	2,268,882
2022-05-20	96.000	97.260	90.880	91.760	80.425	6,738,094
2022-05-19	103.55	105.90	103.20	105.60	92.555	1,077,390
2022-05-18	108.75	109.95	106.15	106.15	93.037	1,014,938
2022-05-17	108.85	110.40	107.35	108.75	95.316	756,461
2022-05-16	107.05	107.35	105.35	106.75	93.563	902,458
2022-05-13	106.25	107.60	104.90	106.50	93.344	916,337
2022-05-12	102.75	105.65	100.60	105.05	92.073	1,492,273
2022-05-11	106.75	109.30	104.30	107.65	94.352	1,434,259
2022-05-10	102.35	104.05	101.05	102.15	89.531	1,113,832
2022-05-09	103.60	104.80	100.60	100.65	88.217	1,307,384
2022-05-06	106.90	107.00	102.20	104.90	91.942	1,629,128
2022-05-05	112.45	113.15	107.10	107.65	94.352	989,150
2022-05-04	112.30	112.50	109.55	109.55	96.017	814,112
2022-05-03	112.15	115.05	111.45	112.50	98.603	863,346
2022-05-02	113.75	113.80	110.90	111.95	98.121	636,697
2022-04-29	115.00	118.10	114.75	115.50	101.23	802,102
2022-04-28	113.15	114.60	111.45	113.10	99.129	827,935
2022-04-27	108.50	112.15	108.10	110.75	97.069	1,468,928
2022-04-26	112.00	112.90	108.80	108.85	95.404	1,483,036
2022-04-25	113.50	114.85	110.10	110.10	96.499	1,664,367
2022-04-22	118.00	118.85	115.70	117.35	102.85	1,206,188
2022-04-21	121.65	122.95	120.50	120.50	105.61	1,491,388
2022-04-20	120.45	121.80	118.75	121.80	106.75	1,180,021
2022-04-19	119.00	119.85	116.60	119.60	104.83	875,223
2022-04-14	117.85	119.90	117.05	119.50	104.74	969,965
2022-04-13	116.00	117.95	112.75	115.55	101.28	1,005,382
2022-04-12	113.15	117.45	112.80	116.50	102.11	852,292
2022-04-11	117.25	117.55	113.65	114.95	100.75	762,010
2022-04-08	117.50	118.00	115.55	116.85	102.42	1,087,119
2022-04-07	116.10	117.80	114.20	114.60	100.44	1,142,282
2022-04-06	120.20	122.25	113.75	115.35	101.10	1,358,643
2022-04-05	120.85	123.30	119.55	122.35	107.24	1,124,137

← NewerPage 19 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.