Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	49.180	51.550	48.720	51.550	51.550	140,565
2026-10-15	48.100	49.400	47.560	49.280	49.280	177,499
2026-10-14	45.800	48.040	45.660	47.460	47.460	153,709
2026-10-13	44.120	46.700	44.120	45.640	45.640	181,913
2026-10-12	42.640	43.820	42.500	43.300	43.300	69,725
2026-10-09	43.500	43.760	42.580	42.760	42.760	45,992
2026-10-08	42.360	43.580	42.140	42.840	42.840	60,825
2026-10-07	41.440	44.580	41.420	42.700	42.700	97,826
2026-10-06	41.180	41.660	40.800	41.460	41.460	50,329
2026-10-05	41.680	42.220	40.920	41.140	41.140	56,486
2026-10-02	42.000	42.540	41.820	41.880	41.880	40,410
2026-10-01	43.340	43.900	42.000	42.020	42.020	43,469
2026-09-30	43.180	44.500	42.840	43.880	43.880	97,370
2026-09-29	42.700	43.320	42.200	42.900	42.900	49,481
2026-09-28	43.160	43.700	42.040	42.720	42.720	67,673
2026-09-25	43.300	43.300	42.240	43.160	43.160	40,372
2026-09-24	43.260	43.900	42.860	43.080	43.080	62,415
2026-09-23	43.600	43.860	43.220	43.300	43.300	50,150
2026-09-22	42.640	44.060	42.220	43.800	43.800	35,367
2026-09-21	41.800	42.460	41.500	42.320	42.320	31,442
2026-09-18	42.140	43.300	41.460	41.720	41.720	119,272
2026-09-17	43.460	43.460	42.340	42.620	42.620	22,640
2026-09-16	43.160	43.160	42.080	42.720	42.720	28,785
2026-09-15	42.700	43.420	42.320	42.980	42.980	37,081
2026-09-14	41.840	43.740	41.660	43.140	43.140	42,808
2026-09-11	43.100	43.360	42.140	42.140	42.140	29,303
2026-09-10	42.860	43.020	42.200	42.660	42.660	68,453
2026-09-09	43.180	43.660	42.760	42.960	42.960	32,468
2026-09-08	43.020	44.240	43.020	43.880	43.880	30,254
2026-09-07	44.040	44.180	42.480	43.180	43.180	37,288
2026-09-04	44.600	44.980	44.280	44.280	44.280	26,533
2026-09-03	45.040	45.240	44.320	44.580	44.580	42,888
2026-09-02	44.500	45.360	44.020	45.300	45.300	28,545
2026-09-01	46.800	46.800	44.620	44.700	44.700	50,441
2026-08-31	45.500	46.640	45.500	45.740	45.740	41,983
2026-08-28	46.780	47.180	45.880	45.880	45.880	44,484
2026-08-27	46.840	46.920	45.560	46.780	46.780	49,036
2026-08-26	46.360	47.500	46.360	47.000	47.000	32,883
2026-08-25	46.440	47.000	46.120	46.260	46.260	45,120
2026-08-24	45.940	47.000	45.940	46.500	46.500	36,336
2026-08-21	45.820	46.480	45.460	45.980	45.980	30,905
2026-08-20	46.000	46.500	44.500	45.660	45.660	84,029
2026-08-19	46.520	46.520	45.560	46.120	46.120	39,256
2026-08-18	46.900	47.440	46.000	46.340	46.340	28,305
2026-08-17	47.760	47.760	46.600	46.860	46.860	60,649
2026-08-14	47.260	47.960	47.220	47.760	47.760	29,260
2026-08-13	46.600	47.200	46.460	47.200	47.200	43,451
2026-08-12	46.000	46.480	45.500	46.480	46.480	29,836
2026-08-11	46.660	46.820	45.920	46.160	46.160	25,643
2026-08-10	46.600	47.280	46.320	46.540	46.540	35,533
2026-08-07	45.400	47.200	45.400	46.600	46.600	50,652
2026-08-06	45.500	46.410	45.100	45.380	45.380	54,939
2026-08-05	46.060	46.200	44.780	44.800	44.800	69,793
2026-08-04	47.200	47.440	45.500	46.200	46.200	80,269
2026-08-03	47.980	49.160	47.720	47.760	47.760	80,212
2026-07-31	48.200	48.900	48.040	48.480	48.480	113,932
2026-07-30	48.680	49.620	47.940	48.500	48.500	121,714
2026-07-29	47.840	49.020	45.360	49.020	49.020	105,649
2026-07-28	46.340	48.500	45.360	48.500	48.500	81,139
2026-07-27	45.980	47.240	45.780	45.880	45.130	49,740

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	0.2500 EUR
2026-07-27	0.7500 EUR
2025-07-28	1.0000 EUR
2024-07-24	2.0000 EUR
2023-09-28	3.0000 EUR
2022-07-27	2.8500 EUR
2021-09-29	1.8500 EUR
2020-07-28	1.0000 EUR
2019-09-12	2.6500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.