Compagnie Financière Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	151.05	151.80	149.10	149.10	145.33	609,262
2026-04-27	151.10	152.05	150.10	150.85	147.03	449,991
2026-04-24	149.00	150.50	147.05	150.30	146.49	740,770
2026-04-23	150.05	151.70	148.85	150.75	146.93	742,150
2026-04-22	155.45	156.00	150.95	152.00	148.15	743,457
2026-04-21	158.95	158.95	155.55	155.85	151.90	748,194
2026-04-20	156.80	158.35	156.10	157.70	153.71	800,172
2026-04-17	154.80	160.85	153.50	160.00	155.95	1,221,919
2026-04-16	153.65	155.05	153.30	153.30	149.42	605,090
2026-04-15	154.50	154.55	151.80	153.35	149.47	1,083,437
2026-04-14	153.45	157.25	152.35	156.35	152.39	983,844
2026-04-13	150.80	152.90	149.80	152.90	149.03	743,723
2026-04-10	153.25	156.15	152.55	153.35	149.47	927,210
2026-04-09	151.85	152.00	149.85	151.00	147.18	945,023
2026-04-08	150.85	153.35	148.60	151.60	147.76	1,954,626
2026-04-07	143.75	145.10	140.25	140.50	136.94	702,686
2026-04-02	141.55	144.15	140.35	142.90	139.28	542,245
2026-04-01	143.30	143.70	141.00	143.10	139.48	1,027,544
2026-03-31	136.95	139.80	136.30	138.55	135.04	1,058,070
2026-03-30	137.75	138.65	136.25	137.20	133.73	722,549
2026-03-27	139.25	139.60	137.15	138.05	134.56	597,338
2026-03-26	138.85	141.40	138.70	139.50	135.97	641,021
2026-03-25	139.35	141.25	139.20	139.80	136.26	944,674
2026-03-24	139.00	139.85	136.55	137.80	134.31	953,071
2026-03-23	127.75	139.65	127.20	137.00	133.53	1,503,179
2026-03-20	132.25	133.90	130.10	130.40	127.10	2,228,307
2026-03-19	134.00	134.50	131.10	131.10	127.78	1,439,271
2026-03-18	138.30	140.30	135.85	137.30	133.82	886,326
2026-03-17	137.35	138.10	136.20	137.10	133.63	957,559
2026-03-16	138.55	139.00	135.20	137.90	134.41	889,613
2026-03-13	139.40	141.15	137.75	138.10	134.60	824,816
2026-03-12	141.25	142.60	140.45	141.55	137.97	837,824
2026-03-11	141.00	142.80	140.60	142.45	138.84	912,653
2026-03-10	143.45	143.45	140.75	142.40	138.79	985,577
2026-03-09	138.60	139.65	136.90	138.05	134.56	1,693,829
2026-03-06	144.80	145.85	141.05	142.70	139.09	678,312
2026-03-05	144.50	147.35	143.55	143.55	139.92	885,621
2026-03-04	144.95	146.20	142.10	145.55	141.87	844,015
2026-03-03	145.00	146.35	141.00	142.25	138.65	1,135,956
2026-03-02	147.90	151.40	146.55	148.25	144.50	1,625,971
2026-02-27	161.35	162.00	156.20	157.25	153.27	1,716,072
2026-02-26	159.60	163.85	159.45	162.70	158.58	664,951
2026-02-25	165.65	166.15	158.75	159.70	155.66	888,576
2026-02-24	163.60	166.10	162.55	163.60	159.46	585,766
2026-02-23	162.00	164.90	161.60	163.70	159.56	938,070
2026-02-20	160.45	163.35	159.95	162.30	158.19	1,148,780
2026-02-19	160.20	160.30	157.40	158.70	154.68	702,898
2026-02-18	158.70	160.25	157.20	160.25	156.19	684,213
2026-02-17	156.60	159.20	156.15	158.70	154.68	504,670
2026-02-16	159.30	159.35	156.70	156.70	152.73	436,022
2026-02-13	159.45	161.50	158.15	158.65	154.63	825,945
2026-02-12	161.25	163.70	159.40	160.05	156.00	825,121
2026-02-11	159.60	162.80	159.20	160.10	156.05	650,936
2026-02-10	158.65	160.70	158.15	160.25	156.19	611,200
2026-02-09	155.90	157.25	155.45	156.75	152.78	496,100
2026-02-06	154.45	156.10	151.75	155.45	151.51	583,188
2026-02-05	153.65	155.30	153.10	154.85	150.93	706,164
2026-02-04	151.25	153.60	150.75	152.60	148.74	666,410
2026-02-03	154.70	154.70	150.60	150.95	147.13	790,105
2026-02-02	151.25	155.20	150.75	153.35	149.47	1,201,094

← NewerPage 3 of 5 · 249 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.