Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 155.00 | 157.55 | 154.65 | 156.00 | 149.04 | 856,261 |
| 2025-05-12 | 149.15 | 156.55 | 149.15 | 154.40 | 147.51 | 1,279,262 |
| 2025-05-09 | 145.35 | 145.95 | 142.90 | 145.05 | 138.58 | 1,007,521 |
| 2025-05-08 | 144.35 | 146.00 | 142.50 | 144.80 | 138.34 | 824,644 |
| 2025-05-07 | 146.10 | 146.70 | 142.75 | 143.15 | 136.76 | 670,447 |
| 2025-05-06 | 146.25 | 146.25 | 143.40 | 145.80 | 139.29 | 616,644 |
| 2025-05-05 | 146.45 | 146.80 | 144.30 | 145.40 | 138.91 | 553,631 |
| 2025-05-02 | 147.45 | 147.45 | 143.65 | 146.60 | 140.06 | 857,175 |
| 2025-04-30 | 146.15 | 147.00 | 143.10 | 145.25 | 138.77 | 1,166,020 |
| 2025-04-29 | 147.80 | 148.25 | 145.40 | 145.70 | 139.20 | 690,800 |
| 2025-04-28 | 146.50 | 147.55 | 145.60 | 147.25 | 140.68 | 691,900 |
| 2025-04-25 | 147.00 | 148.10 | 145.10 | 146.50 | 139.96 | 761,809 |
| 2025-04-24 | 144.00 | 145.70 | 141.50 | 145.25 | 138.77 | 774,307 |
| 2025-04-23 | 143.30 | 146.70 | 143.00 | 143.80 | 137.38 | 1,072,992 |
| 2025-04-22 | 137.15 | 140.45 | 134.55 | 140.45 | 134.18 | 817,451 |
| 2025-04-17 | 135.25 | 137.40 | 133.75 | 136.90 | 130.79 | 871,959 |
| 2025-04-16 | 134.40 | 135.55 | 132.55 | 135.55 | 129.50 | 1,144,081 |
| 2025-04-15 | 135.30 | 136.70 | 132.65 | 135.80 | 129.74 | 1,175,837 |
| 2025-04-14 | 138.70 | 138.75 | 135.50 | 137.00 | 130.89 | 923,667 |
| 2025-04-11 | 137.95 | 138.20 | 131.40 | 135.75 | 129.69 | 1,123,159 |
| 2025-04-10 | 148.30 | 148.30 | 134.60 | 135.75 | 129.69 | 1,748,201 |
| 2025-04-09 | 128.00 | 131.75 | 126.00 | 129.05 | 123.29 | 1,724,299 |
| 2025-04-08 | 132.05 | 137.35 | 129.70 | 134.50 | 128.50 | 1,861,635 |
| 2025-04-07 | 120.85 | 138.75 | 120.60 | 129.00 | 123.24 | 2,842,231 |
| 2025-04-04 | 144.60 | 144.95 | 131.05 | 135.85 | 129.79 | 2,483,047 |
| 2025-04-03 | 146.60 | 148.75 | 143.95 | 144.55 | 138.10 | 1,743,110 |
| 2025-04-02 | 154.50 | 155.65 | 152.95 | 154.30 | 147.41 | 502,223 |
| 2025-04-01 | 154.80 | 155.15 | 152.85 | 154.55 | 147.65 | 880,369 |
| 2025-03-31 | 156.55 | 157.10 | 151.55 | 152.95 | 146.12 | 1,302,760 |
| 2025-03-28 | 158.95 | 160.10 | 156.80 | 158.40 | 151.33 | 1,059,610 |
| 2025-03-27 | 160.90 | 160.95 | 158.60 | 160.10 | 152.96 | 1,022,366 |
| 2025-03-26 | 162.15 | 162.45 | 161.05 | 161.75 | 154.53 | 750,636 |
| 2025-03-25 | 161.85 | 163.20 | 160.40 | 162.10 | 154.87 | 740,400 |
| 2025-03-24 | 163.00 | 164.05 | 160.65 | 162.10 | 154.87 | 759,686 |
| 2025-03-21 | 159.10 | 162.25 | 158.55 | 162.25 | 155.01 | 1,673,908 |
| 2025-03-20 | 162.25 | 162.35 | 158.20 | 160.20 | 153.05 | 1,591,546 |
| 2025-03-19 | 161.95 | 165.75 | 161.85 | 165.00 | 157.64 | 948,738 |
| 2025-03-18 | 164.50 | 165.30 | 162.10 | 163.65 | 156.35 | 1,156,748 |
| 2025-03-17 | 166.00 | 166.50 | 163.50 | 164.00 | 156.68 | 883,885 |
| 2025-03-14 | 163.40 | 167.50 | 162.15 | 166.75 | 159.31 | 1,176,369 |
| 2025-03-13 | 160.90 | 165.45 | 160.25 | 163.20 | 155.92 | 1,317,018 |
| 2025-03-12 | 158.35 | 164.00 | 158.05 | 162.10 | 154.87 | 1,493,660 |
| 2025-03-11 | 160.65 | 161.50 | 156.85 | 158.35 | 151.28 | 1,564,869 |
| 2025-03-10 | 166.40 | 166.40 | 157.95 | 158.45 | 151.38 | 2,121,159 |
| 2025-03-07 | 170.00 | 170.20 | 164.85 | 164.85 | 157.49 | 2,458,863 |
| 2025-03-06 | 182.30 | 182.55 | 174.30 | 174.30 | 166.52 | 1,493,351 |
| 2025-03-05 | 184.30 | 184.30 | 181.70 | 182.00 | 173.88 | 996,974 |
| 2025-03-04 | 182.75 | 182.80 | 179.90 | 181.50 | 173.40 | 1,121,517 |
| 2025-03-03 | 182.30 | 186.00 | 181.35 | 184.85 | 176.60 | 978,135 |
| 2025-02-28 | 179.20 | 183.50 | 178.45 | 183.50 | 175.31 | 1,576,591 |
| 2025-02-27 | 181.50 | 183.40 | 180.55 | 182.00 | 173.88 | 1,109,953 |
| 2025-02-26 | 180.50 | 184.10 | 180.00 | 183.80 | 175.60 | 1,096,807 |
| 2025-02-25 | 177.55 | 179.60 | 177.55 | 179.30 | 171.30 | 928,317 |
| 2025-02-24 | 180.35 | 180.50 | 177.40 | 178.10 | 170.15 | 720,231 |
| 2025-02-21 | 180.40 | 181.60 | 179.65 | 180.35 | 172.30 | 1,324,924 |
| 2025-02-20 | 179.05 | 181.50 | 178.35 | 180.10 | 172.06 | 1,098,713 |
| 2025-02-19 | 179.95 | 180.45 | 177.45 | 178.80 | 170.82 | 963,145 |
| 2025-02-18 | 183.15 | 183.50 | 180.45 | 180.45 | 172.40 | 791,493 |
| 2025-02-17 | 182.55 | 183.20 | 181.40 | 182.90 | 174.74 | 746,979 |
| 2025-02-14 | 186.75 | 187.55 | 183.00 | 183.00 | 174.83 | 1,014,258 |
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.