Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 149.10 | 151.20 | 148.95 | 149.55 | 145.76 | 1,118,988 |
| 2026-01-29 | 149.15 | 149.50 | 147.00 | 147.80 | 144.06 | 1,137,177 |
| 2026-01-28 | 151.70 | 153.20 | 148.65 | 149.35 | 145.57 | 1,399,938 |
| 2026-01-27 | 152.75 | 154.45 | 151.75 | 152.85 | 148.98 | 674,436 |
| 2026-01-26 | 153.25 | 153.55 | 151.35 | 152.65 | 148.79 | 800,311 |
| 2026-01-23 | 155.15 | 156.00 | 154.00 | 154.55 | 150.64 | 853,227 |
| 2026-01-22 | 159.95 | 160.95 | 156.80 | 156.80 | 152.83 | 770,642 |
| 2026-01-21 | 156.80 | 158.50 | 154.60 | 157.00 | 153.03 | 900,646 |
| 2026-01-20 | 156.30 | 157.00 | 154.50 | 156.05 | 152.10 | 986,585 |
| 2026-01-19 | 157.25 | 157.60 | 154.65 | 157.60 | 153.61 | 1,161,390 |
| 2026-01-16 | 168.70 | 168.70 | 160.85 | 161.35 | 157.27 | 1,539,424 |
| 2026-01-15 | 180.00 | 180.00 | 168.80 | 170.55 | 166.23 | 1,705,765 |
| 2026-01-14 | 176.90 | 178.65 | 174.45 | 174.80 | 170.37 | 937,974 |
| 2026-01-13 | 174.90 | 177.55 | 174.55 | 175.60 | 171.15 | 632,433 |
| 2026-01-12 | 176.60 | 177.30 | 174.55 | 175.40 | 170.96 | 777,270 |
| 2026-01-09 | 175.40 | 177.30 | 174.05 | 176.45 | 171.98 | 793,907 |
| 2026-01-08 | 167.30 | 174.90 | 166.75 | 174.15 | 169.74 | 1,078,238 |
| 2026-01-07 | 172.45 | 172.90 | 166.70 | 168.00 | 163.75 | 1,065,867 |
| 2026-01-06 | 173.40 | 173.65 | 169.20 | 172.85 | 168.47 | 888,276 |
| 2026-01-05 | 171.50 | 173.20 | 169.80 | 172.95 | 168.57 | 879,509 |
| 2025-12-30 | 168.60 | 172.25 | 168.60 | 172.05 | 167.69 | 518,519 |
| 2025-12-29 | 170.80 | 170.90 | 169.80 | 170.60 | 166.28 | 532,765 |
| 2025-12-23 | 166.20 | 170.30 | 166.20 | 170.05 | 165.74 | 632,601 |
| 2025-12-22 | 168.35 | 169.35 | 167.75 | 168.05 | 163.80 | 341,253 |
| 2025-12-19 | 168.45 | 169.00 | 166.40 | 168.30 | 164.04 | 1,736,043 |
| 2025-12-18 | 167.05 | 169.60 | 166.75 | 169.60 | 165.31 | 565,576 |
| 2025-12-17 | 168.40 | 168.70 | 166.60 | 168.15 | 163.89 | 956,345 |
| 2025-12-16 | 167.75 | 169.35 | 166.60 | 169.35 | 165.06 | 577,455 |
| 2025-12-15 | 167.80 | 171.40 | 167.00 | 167.85 | 163.60 | 1,222,903 |
| 2025-12-12 | 169.35 | 170.05 | 165.00 | 166.35 | 162.14 | 877,556 |
| 2025-12-11 | 170.00 | 171.05 | 168.80 | 169.30 | 165.01 | 602,079 |
| 2025-12-10 | 169.00 | 169.60 | 167.15 | 169.25 | 164.97 | 628,357 |
| 2025-12-09 | 171.05 | 171.15 | 168.55 | 170.05 | 165.74 | 551,527 |
| 2025-12-08 | 172.35 | 173.25 | 171.25 | 171.95 | 167.60 | 653,302 |
| 2025-12-05 | 172.15 | 174.55 | 171.60 | 173.45 | 169.06 | 713,418 |
| 2025-12-04 | 173.90 | 174.25 | 172.40 | 173.10 | 168.72 | 548,657 |
| 2025-12-03 | 172.30 | 173.65 | 171.35 | 173.55 | 169.16 | 577,425 |
| 2025-12-02 | 172.60 | 175.00 | 172.35 | 172.55 | 168.18 | 844,304 |
| 2025-12-01 | 170.50 | 174.60 | 170.40 | 173.60 | 169.21 | 1,052,539 |
| 2025-11-28 | 170.50 | 171.00 | 169.05 | 170.30 | 165.99 | 871,693 |
| 2025-11-27 | 170.35 | 170.45 | 168.90 | 170.15 | 165.84 | 364,987 |
| 2025-11-26 | 170.65 | 170.80 | 168.35 | 169.80 | 165.50 | 614,134 |
| 2025-11-25 | 166.70 | 169.30 | 165.25 | 169.30 | 165.01 | 724,250 |
| 2025-11-24 | 165.60 | 168.30 | 164.70 | 166.50 | 162.28 | 970,982 |
| 2025-11-21 | 161.30 | 165.55 | 161.20 | 163.25 | 159.12 | 1,155,352 |
| 2025-11-20 | 162.90 | 166.80 | 162.45 | 165.10 | 160.92 | 712,255 |
| 2025-11-19 | 162.20 | 163.50 | 161.15 | 161.60 | 157.51 | 1,105,986 |
| 2025-11-18 | 167.40 | 167.80 | 161.95 | 161.95 | 157.85 | 1,207,179 |
| 2025-11-17 | 170.25 | 172.60 | 168.95 | 169.60 | 165.31 | 1,000,762 |
| 2025-11-14 | 172.00 | 175.60 | 164.25 | 170.95 | 166.62 | 2,416,408 |
| 2025-11-13 | 164.95 | 165.50 | 160.90 | 161.50 | 157.41 | 787,284 |
| 2025-11-12 | 162.50 | 165.80 | 162.45 | 164.10 | 159.95 | 770,285 |
| 2025-11-11 | 161.50 | 162.25 | 159.95 | 161.25 | 157.17 | 1,071,358 |
| 2025-11-10 | 157.90 | 158.40 | 156.85 | 158.10 | 154.10 | 696,324 |
| 2025-11-07 | 156.70 | 157.95 | 154.35 | 154.95 | 151.03 | 516,319 |
| 2025-11-06 | 158.25 | 159.05 | 156.10 | 156.45 | 152.49 | 413,439 |
| 2025-11-05 | 155.65 | 159.30 | 154.80 | 158.50 | 154.49 | 772,196 |
| 2025-11-04 | 159.95 | 160.30 | 156.50 | 157.50 | 153.51 | 685,253 |
| 2025-11-03 | 160.95 | 162.80 | 160.20 | 161.80 | 157.70 | 601,589 |
| 2025-10-31 | 159.85 | 160.65 | 157.10 | 158.70 | 154.68 | 672,220 |
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.