Compagnie Financière Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	118.20	120.45	116.90	120.30	105.44	674,396
2022-04-01	117.00	118.55	115.85	117.15	102.68	755,510
2022-03-31	123.00	123.40	117.60	118.00	103.42	1,134,398
2022-03-30	122.85	122.90	120.10	121.10	106.14	982,449
2022-03-29	118.65	124.50	117.85	123.95	108.64	1,575,958
2022-03-28	115.50	117.30	115.30	116.00	101.67	878,035
2022-03-25	114.70	116.80	114.15	114.60	100.44	749,695
2022-03-24	117.10	119.10	113.50	114.25	100.14	1,145,655
2022-03-23	119.30	120.05	116.40	116.70	102.28	894,270
2022-03-22	116.75	119.80	116.35	118.40	103.77	1,117,845
2022-03-21	118.15	119.00	115.90	116.10	101.76	998,305
2022-03-18	116.75	119.30	115.00	118.60	103.95	2,781,336
2022-03-17	116.00	118.90	114.60	116.30	101.93	1,863,376
2022-03-16	108.00	114.50	107.75	114.45	100.31	2,567,561
2022-03-15	106.35	107.40	101.90	104.00	91.153	2,225,995
2022-03-14	108.25	109.70	104.85	107.65	94.352	2,321,374
2022-03-11	110.30	114.25	108.95	110.30	96.675	1,668,863
2022-03-10	114.15	114.75	109.10	109.50	95.973	1,698,068
2022-03-09	105.60	113.90	102.25	113.45	99.435	2,470,211
2022-03-08	104.00	107.20	100.30	100.75	88.304	3,184,302
2022-03-07	104.00	107.80	99.860	105.40	92.380	2,197,246
2022-03-04	112.30	112.75	106.55	107.90	94.571	2,975,050
2022-03-03	117.25	119.80	113.85	114.60	100.44	1,576,806
2022-03-02	114.15	119.45	112.25	118.25	103.64	2,227,826
2022-03-01	124.50	125.65	116.05	116.05	101.71	1,616,942
2022-02-28	121.40	125.10	121.25	125.10	109.65	1,408,370
2022-02-25	121.60	125.75	119.65	125.75	110.22	1,295,585
2022-02-24	121.40	123.50	117.95	119.95	105.13	1,922,659
2022-02-23	128.75	130.90	127.85	128.25	112.41	740,822
2022-02-22	125.40	128.85	124.30	128.00	112.19	835,380
2022-02-21	130.70	131.90	127.40	128.65	112.76	873,680
2022-02-18	130.60	131.40	128.55	129.35	113.37	1,102,168
2022-02-17	133.80	134.50	129.55	130.40	114.29	799,544
2022-02-16	134.55	134.70	130.95	132.00	115.69	584,203
2022-02-15	130.65	133.75	130.30	133.50	117.01	730,840
2022-02-14	130.00	131.10	127.40	130.95	114.77	891,293
2022-02-11	132.20	134.35	131.75	133.15	116.70	777,606
2022-02-10	135.80	136.95	132.25	134.30	117.71	1,434,429
2022-02-09	132.20	136.20	132.10	135.80	119.02	992,616
2022-02-08	130.65	132.65	129.25	130.45	114.34	795,724
2022-02-07	130.40	132.00	129.50	130.40	114.29	788,478
2022-02-04	135.55	136.05	130.55	130.55	114.42	1,095,638
2022-02-03	137.40	138.25	133.55	134.45	117.84	1,037,090
2022-02-02	138.60	139.15	136.95	137.90	120.87	1,219,462
2022-02-01	134.90	137.95	133.40	137.95	120.91	1,199,654
2022-01-31	132.05	134.00	129.65	132.95	116.53	1,164,222
2022-01-28	133.00	133.80	125.95	130.10	114.03	1,378,673
2022-01-27	129.50	132.15	128.50	131.40	115.17	1,119,491
2022-01-26	130.00	134.15	130.00	133.00	116.57	1,197,618
2022-01-25	129.70	131.70	126.55	128.05	112.23	1,433,543
2022-01-24	133.45	135.95	126.80	127.85	112.06	1,501,525
2022-01-21	139.80	139.80	134.30	134.35	117.75	2,140,739
2022-01-20	142.30	142.30	137.90	141.15	123.71	1,313,906
2022-01-19	141.00	147.60	140.60	141.00	123.58	2,161,591
2022-01-18	134.70	135.60	131.90	134.10	117.53	1,143,996
2022-01-17	131.75	136.55	131.05	135.85	119.07	1,108,948
2022-01-14	132.00	133.25	130.60	131.10	114.91	1,314,474
2022-01-13	134.10	135.80	132.35	133.50	117.01	851,048
2022-01-12	135.40	136.00	133.05	134.80	118.15	967,938
2022-01-11	135.30	136.85	134.10	134.95	118.28	903,779

← NewerPage 20 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.