Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 183.15 | 184.70 | 180.85 | 183.85 | 175.65 | 952,183 |
| 2025-02-12 | 179.30 | 180.90 | 175.90 | 180.55 | 172.49 | 919,403 |
| 2025-02-11 | 175.90 | 179.00 | 175.90 | 179.00 | 171.01 | 741,648 |
| 2025-02-10 | 174.35 | 175.90 | 174.35 | 175.90 | 168.05 | 634,848 |
| 2025-02-07 | 176.50 | 176.70 | 174.55 | 175.00 | 167.19 | 852,109 |
| 2025-02-06 | 177.60 | 177.60 | 175.95 | 176.90 | 169.01 | 711,902 |
| 2025-02-05 | 177.00 | 177.70 | 175.30 | 177.70 | 169.77 | 824,207 |
| 2025-02-04 | 176.25 | 176.75 | 174.50 | 176.30 | 168.43 | 725,638 |
| 2025-02-03 | 173.05 | 176.10 | 172.75 | 175.75 | 167.91 | 923,899 |
| 2025-01-31 | 177.50 | 179.00 | 177.10 | 177.10 | 169.20 | 1,273,375 |
| 2025-01-30 | 173.80 | 177.30 | 172.70 | 177.15 | 169.24 | 1,175,432 |
| 2025-01-29 | 171.15 | 175.30 | 170.50 | 174.65 | 166.86 | 1,210,456 |
| 2025-01-28 | 172.55 | 173.15 | 171.40 | 172.20 | 164.52 | 1,042,184 |
| 2025-01-27 | 168.30 | 172.40 | 166.50 | 172.35 | 164.66 | 1,234,814 |
| 2025-01-24 | 175.40 | 175.70 | 170.85 | 171.70 | 164.04 | 1,358,769 |
| 2025-01-23 | 167.55 | 170.10 | 166.95 | 170.10 | 162.51 | 1,022,989 |
| 2025-01-22 | 166.10 | 168.25 | 165.80 | 168.25 | 160.74 | 1,290,159 |
| 2025-01-21 | 163.30 | 166.50 | 162.90 | 166.00 | 158.59 | 1,182,101 |
| 2025-01-20 | 163.80 | 165.20 | 162.95 | 164.05 | 156.73 | 801,690 |
| 2025-01-17 | 164.00 | 165.25 | 162.70 | 163.75 | 156.44 | 1,958,971 |
| 2025-01-16 | 158.55 | 164.45 | 157.55 | 161.80 | 154.58 | 4,377,950 |
| 2025-01-15 | 140.15 | 140.40 | 138.20 | 139.05 | 132.85 | 1,023,191 |
| 2025-01-14 | 140.30 | 141.65 | 139.70 | 140.20 | 133.94 | 995,076 |
| 2025-01-13 | 139.70 | 140.25 | 137.40 | 138.45 | 132.27 | 859,904 |
| 2025-01-10 | 139.05 | 140.60 | 138.50 | 138.50 | 132.32 | 821,996 |
| 2025-01-09 | 139.90 | 140.55 | 138.60 | 139.55 | 133.32 | 725,113 |
| 2025-01-08 | 140.00 | 141.70 | 139.35 | 140.95 | 134.66 | 1,096,266 |
| 2025-01-07 | 139.20 | 141.35 | 139.05 | 140.75 | 134.47 | 1,164,507 |
| 2025-01-06 | 135.20 | 140.45 | 135.15 | 139.05 | 132.85 | 1,079,230 |
| 2025-01-03 | 138.35 | 138.60 | 133.70 | 134.25 | 128.26 | 1,141,866 |
| 2024-12-30 | 137.15 | 138.10 | 137.15 | 137.90 | 131.75 | 657,710 |
| 2024-12-27 | 136.00 | 138.00 | 135.45 | 137.35 | 131.22 | 634,486 |
| 2024-12-23 | 134.35 | 137.00 | 134.35 | 136.10 | 130.03 | 576,661 |
| 2024-12-20 | 133.75 | 135.20 | 132.20 | 134.80 | 128.78 | 2,321,619 |
| 2024-12-19 | 134.35 | 135.05 | 132.95 | 134.85 | 128.83 | 1,012,452 |
| 2024-12-18 | 137.10 | 137.75 | 135.50 | 137.05 | 130.93 | 963,402 |
| 2024-12-17 | 135.05 | 138.40 | 134.55 | 137.35 | 131.22 | 1,053,655 |
| 2024-12-16 | 134.90 | 136.10 | 134.90 | 135.45 | 129.41 | 947,672 |
| 2024-12-13 | 135.50 | 137.55 | 134.80 | 136.30 | 130.22 | 1,028,847 |
| 2024-12-12 | 135.90 | 136.60 | 133.65 | 135.60 | 129.55 | 1,076,159 |
| 2024-12-11 | 132.50 | 134.35 | 131.85 | 133.65 | 127.69 | 1,211,574 |
| 2024-12-10 | 132.65 | 133.55 | 131.85 | 133.10 | 127.16 | 1,206,971 |
| 2024-12-09 | 135.95 | 136.70 | 133.40 | 134.00 | 128.02 | 1,419,475 |
| 2024-12-06 | 127.05 | 132.20 | 127.05 | 131.30 | 125.44 | 1,092,966 |
| 2024-12-05 | 128.65 | 129.70 | 127.10 | 127.50 | 121.81 | 735,449 |
| 2024-12-04 | 128.10 | 129.90 | 127.80 | 129.05 | 123.29 | 1,055,080 |
| 2024-12-03 | 127.70 | 128.40 | 126.50 | 127.65 | 121.95 | 1,411,745 |
| 2024-12-02 | 121.70 | 125.90 | 121.55 | 125.85 | 120.23 | 1,064,159 |
| 2024-11-29 | 121.40 | 122.70 | 121.05 | 122.70 | 117.22 | 885,594 |
| 2024-11-28 | 122.10 | 122.10 | 120.65 | 121.20 | 115.79 | 457,109 |
| 2024-11-27 | 122.25 | 122.65 | 121.05 | 121.90 | 116.46 | 668,398 |
| 2024-11-26 | 120.00 | 124.10 | 119.25 | 122.35 | 116.89 | 1,168,700 |
| 2024-11-25 | 120.50 | 122.10 | 120.50 | 121.15 | 115.74 | 1,478,440 |
| 2024-11-22 | 118.35 | 119.80 | 116.55 | 118.55 | 113.26 | 832,567 |
| 2024-11-21 | 116.45 | 117.75 | 116.15 | 117.65 | 112.40 | 675,554 |
| 2024-11-20 | 120.25 | 120.65 | 117.95 | 118.60 | 113.31 | 732,468 |
| 2024-11-19 | 121.45 | 122.00 | 117.45 | 118.90 | 113.59 | 991,634 |
| 2024-11-18 | 121.15 | 121.40 | 119.50 | 121.25 | 115.84 | 789,867 |
| 2024-11-15 | 119.95 | 121.60 | 119.90 | 120.15 | 114.79 | 931,015 |
| 2024-11-14 | 117.65 | 121.05 | 116.50 | 120.80 | 115.41 | 1,172,880 |
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.