Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 116.80 | 118.05 | 116.65 | 117.95 | 112.69 | 846,368 |
| 2024-11-12 | 118.95 | 119.65 | 115.90 | 116.45 | 111.25 | 1,305,704 |
| 2024-11-11 | 121.20 | 121.95 | 119.85 | 120.35 | 114.98 | 1,044,567 |
| 2024-11-08 | 125.15 | 128.40 | 119.30 | 119.30 | 113.98 | 1,976,666 |
| 2024-11-07 | 125.05 | 128.95 | 124.30 | 127.75 | 122.05 | 1,180,142 |
| 2024-11-06 | 126.00 | 129.55 | 124.55 | 125.15 | 119.57 | 831,734 |
| 2024-11-05 | 125.20 | 125.40 | 123.40 | 124.15 | 118.61 | 603,209 |
| 2024-11-04 | 126.35 | 127.95 | 124.65 | 125.00 | 119.42 | 621,091 |
| 2024-11-01 | 125.50 | 126.95 | 125.15 | 126.55 | 120.90 | 577,302 |
| 2024-10-31 | 125.45 | 126.65 | 124.30 | 125.35 | 119.76 | 939,919 |
| 2024-10-30 | 127.90 | 127.90 | 125.80 | 126.75 | 121.09 | 595,166 |
| 2024-10-29 | 129.60 | 130.30 | 128.10 | 128.55 | 122.81 | 673,316 |
| 2024-10-28 | 128.95 | 129.80 | 127.80 | 128.60 | 122.86 | 517,641 |
| 2024-10-25 | 128.20 | 129.10 | 127.50 | 128.45 | 122.72 | 329,995 |
| 2024-10-24 | 126.25 | 129.40 | 126.25 | 128.45 | 122.72 | 639,839 |
| 2024-10-23 | 127.00 | 127.15 | 125.90 | 126.05 | 120.43 | 644,929 |
| 2024-10-22 | 126.50 | 127.40 | 125.70 | 126.95 | 121.29 | 388,655 |
| 2024-10-21 | 127.60 | 128.00 | 125.95 | 126.65 | 121.00 | 693,200 |
| 2024-10-18 | 126.85 | 129.35 | 126.75 | 127.45 | 121.76 | 988,633 |
| 2024-10-17 | 125.70 | 127.85 | 125.40 | 126.50 | 120.86 | 817,482 |
| 2024-10-16 | 123.80 | 127.45 | 123.05 | 126.70 | 121.05 | 1,105,097 |
| 2024-10-15 | 131.20 | 131.40 | 127.15 | 127.85 | 122.14 | 1,203,954 |
| 2024-10-14 | 131.65 | 132.00 | 128.55 | 130.85 | 125.01 | 891,764 |
| 2024-10-11 | 130.80 | 131.80 | 129.70 | 131.40 | 125.54 | 592,959 |
| 2024-10-10 | 132.00 | 132.80 | 130.80 | 131.20 | 125.35 | 807,584 |
| 2024-10-09 | 129.90 | 131.85 | 129.00 | 131.85 | 125.97 | 664,030 |
| 2024-10-08 | 128.05 | 131.40 | 127.80 | 130.05 | 124.25 | 1,134,579 |
| 2024-10-07 | 132.70 | 133.80 | 131.05 | 133.50 | 127.54 | 936,446 |
| 2024-10-04 | 131.00 | 132.00 | 130.60 | 130.85 | 125.01 | 827,200 |
| 2024-10-03 | 132.25 | 132.85 | 130.40 | 130.90 | 125.06 | 830,436 |
| 2024-10-02 | 131.70 | 135.25 | 131.65 | 133.50 | 127.54 | 1,054,691 |
| 2024-10-01 | 133.00 | 134.85 | 130.30 | 130.80 | 124.96 | 1,527,918 |
| 2024-09-30 | 133.25 | 135.65 | 133.15 | 133.80 | 127.83 | 1,129,971 |
| 2024-09-27 | 132.50 | 135.30 | 132.00 | 134.65 | 128.64 | 1,864,476 |
| 2024-09-26 | 125.50 | 131.25 | 125.40 | 131.15 | 125.30 | 2,660,268 |
| 2024-09-25 | 118.15 | 121.65 | 117.85 | 121.40 | 115.98 | 1,290,335 |
| 2024-09-24 | 117.85 | 119.65 | 117.85 | 118.75 | 113.45 | 1,505,526 |
| 2024-09-23 | 113.90 | 114.70 | 112.80 | 114.10 | 109.01 | 1,223,720 |
| 2024-09-20 | 115.80 | 116.55 | 114.05 | 114.55 | 109.44 | 3,610,860 |
| 2024-09-19 | 119.40 | 120.05 | 118.05 | 118.05 | 110.15 | 1,651,699 |
| 2024-09-18 | 120.35 | 120.35 | 117.85 | 118.00 | 110.11 | 997,634 |
| 2024-09-17 | 119.00 | 120.95 | 118.90 | 119.85 | 111.83 | 1,119,312 |
| 2024-09-16 | 119.95 | 120.80 | 118.65 | 118.85 | 110.90 | 692,357 |
| 2024-09-13 | 119.75 | 121.55 | 119.65 | 120.50 | 112.44 | 874,863 |
| 2024-09-12 | 120.50 | 121.20 | 118.65 | 119.35 | 111.37 | 1,027,529 |
| 2024-09-11 | 119.35 | 120.45 | 117.80 | 118.45 | 110.53 | 814,624 |
| 2024-09-10 | 119.55 | 120.85 | 117.90 | 118.90 | 110.95 | 1,197,526 |
| 2024-09-09 | 120.00 | 120.35 | 119.05 | 119.75 | 111.74 | 1,109,144 |
| 2024-09-06 | 122.50 | 122.60 | 119.70 | 119.70 | 111.69 | 1,199,211 |
| 2024-09-05 | 123.95 | 125.40 | 122.45 | 122.95 | 114.73 | 1,288,029 |
| 2024-09-04 | 127.40 | 128.40 | 124.10 | 125.00 | 116.64 | 1,876,498 |
| 2024-09-03 | 134.30 | 135.15 | 132.20 | 132.70 | 123.83 | 554,652 |
| 2024-09-02 | 133.50 | 133.50 | 131.65 | 133.50 | 124.57 | 404,462 |
| 2024-08-30 | 133.35 | 135.00 | 133.10 | 133.85 | 124.90 | 812,986 |
| 2024-08-29 | 133.10 | 134.15 | 133.05 | 133.15 | 124.25 | 733,162 |
| 2024-08-28 | 134.85 | 135.40 | 133.25 | 133.35 | 124.43 | 505,607 |
| 2024-08-27 | 137.05 | 137.65 | 134.60 | 134.60 | 125.60 | 641,024 |
| 2024-08-26 | 137.90 | 138.35 | 136.80 | 137.10 | 127.93 | 357,997 |
| 2024-08-23 | 137.55 | 138.00 | 136.35 | 137.70 | 128.49 | 443,595 |
| 2024-08-22 | 136.30 | 138.55 | 136.00 | 137.25 | 128.07 | 726,220 |
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.