Compagnie Financière Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	137.50	137.50	131.75	132.70	116.31	1,019,755
2022-01-07	139.10	140.75	136.00	136.65	119.77	921,810
2022-01-06	139.70	141.45	138.65	139.65	122.40	1,152,817
2022-01-05	138.55	143.70	138.45	143.30	125.60	1,163,445
2022-01-04	137.85	140.80	137.85	139.05	121.87	727,827
2022-01-03	138.60	138.80	136.35	137.75	120.73	671,380
2021-12-30	137.85	139.45	136.95	136.95	120.03	681,680
2021-12-29	136.95	138.50	136.40	137.75	120.73	530,959
2021-12-28	136.60	137.45	136.00	137.15	120.21	382,614
2021-12-27	134.85	137.70	133.95	136.75	119.86	654,841
2021-12-23	133.70	135.40	132.60	135.40	118.67	702,589
2021-12-22	134.10	134.10	132.20	133.65	117.14	787,289
2021-12-21	135.30	135.35	131.90	132.70	116.31	891,177
2021-12-20	128.20	133.05	127.00	131.55	115.30	1,370,107
2021-12-17	136.00	137.60	130.95	131.30	115.08	3,476,527
2021-12-16	140.00	140.05	136.35	136.75	119.86	1,286,580
2021-12-15	136.60	138.55	136.25	137.50	120.51	1,182,039
2021-12-14	139.90	140.20	136.25	136.30	119.46	960,900
2021-12-13	142.55	143.80	139.55	140.00	122.71	687,611
2021-12-10	142.20	143.20	141.35	142.45	124.85	800,822
2021-12-09	144.40	145.50	142.00	142.20	124.63	1,325,777
2021-12-08	145.65	146.10	142.50	144.20	126.39	1,147,013
2021-12-07	139.05	145.10	138.85	144.75	126.87	1,311,282
2021-12-06	137.40	138.10	135.40	137.45	120.47	1,013,406
2021-12-03	137.45	138.45	134.90	135.70	118.94	1,026,979
2021-12-02	135.60	138.25	134.55	136.00	119.20	1,295,166
2021-12-01	137.80	139.05	134.50	138.85	121.70	1,506,543
2021-11-30	136.45	138.00	135.65	136.70	119.81	2,058,523
2021-11-29	135.50	139.35	135.25	138.90	121.74	1,489,337
2021-11-26	133.75	138.50	133.05	133.45	116.96	1,890,015
2021-11-25	139.80	141.05	139.55	140.65	123.28	638,179
2021-11-24	137.20	140.35	137.10	138.90	121.74	1,381,864
2021-11-23	137.75	139.90	137.00	137.40	120.43	1,629,444
2021-11-22	137.10	140.60	137.10	139.25	122.05	1,245,447
2021-11-19	141.30	141.90	136.95	137.90	120.87	1,865,667
2021-11-18	141.55	142.55	138.75	141.40	123.93	1,469,249
2021-11-17	142.50	143.55	141.00	141.55	124.06	1,374,220
2021-11-16	138.85	141.25	138.85	140.70	123.32	1,503,820
2021-11-15	136.80	139.80	136.70	139.80	122.53	1,444,550
2021-11-12	131.00	136.00	130.75	136.00	119.20	3,948,926
2021-11-11	121.15	123.70	120.75	122.65	107.50	1,620,772
2021-11-10	123.45	123.80	121.20	121.75	106.71	1,289,356
2021-11-09	122.55	125.70	121.75	123.50	108.24	1,605,470
2021-11-08	124.00	126.55	122.55	123.70	108.42	2,033,354
2021-11-05	116.55	120.35	116.55	120.30	105.44	1,608,529
2021-11-04	116.25	118.25	116.20	116.45	102.06	1,214,253
2021-11-03	113.40	115.60	112.90	115.25	101.01	1,121,761
2021-11-02	114.60	114.60	113.35	114.05	99.961	827,809
2021-11-01	114.30	114.85	113.65	114.35	100.22	836,953
2021-10-29	113.20	113.85	112.55	113.10	99.129	1,300,170
2021-10-28	112.95	114.55	112.30	114.25	100.14	941,863
2021-10-27	113.15	114.45	112.15	113.30	99.304	806,979
2021-10-26	113.00	114.65	112.55	114.15	100.05	963,398
2021-10-25	111.80	112.50	109.95	112.15	98.296	651,169
2021-10-22	111.35	112.20	110.15	111.85	98.033	1,849,816
2021-10-21	109.00	111.20	109.00	110.05	96.455	922,140
2021-10-20	107.65	110.10	107.45	109.65	96.105	1,326,233

← NewerPage 21 of 21 · 1,257 trading days

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.