Remy Cointreau historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 68.950 | 69.750 | 68.350 | 68.450 | 65.880 | 119,910 |
| 2024-09-04 | 72.000 | 72.500 | 69.400 | 69.400 | 66.794 | 146,941 |
| 2024-09-03 | 73.150 | 74.250 | 72.450 | 72.450 | 69.729 | 77,133 |
| 2024-09-02 | 73.500 | 74.000 | 72.100 | 73.050 | 70.307 | 61,556 |
| 2024-08-30 | 72.950 | 74.050 | 71.000 | 73.800 | 71.029 | 1,543,940 |
| 2024-08-29 | 71.250 | 81.000 | 71.050 | 73.600 | 70.836 | 334,195 |
| 2024-08-28 | 72.400 | 72.800 | 72.050 | 72.150 | 69.441 | 61,860 |
| 2024-08-27 | 72.800 | 73.500 | 72.250 | 72.950 | 70.211 | 85,272 |
| 2024-08-26 | 72.700 | 72.700 | 71.650 | 72.650 | 69.922 | 61,017 |
| 2024-08-23 | 71.550 | 73.000 | 71.350 | 72.800 | 70.066 | 53,502 |
| 2024-08-22 | 71.850 | 72.400 | 70.900 | 71.650 | 68.959 | 68,666 |
| 2024-08-21 | 69.850 | 73.000 | 69.850 | 72.400 | 69.681 | 64,969 |
| 2024-08-20 | 71.000 | 71.500 | 70.200 | 70.800 | 68.141 | 69,403 |
| 2024-08-19 | 70.350 | 71.400 | 69.800 | 71.250 | 68.574 | 59,792 |
| 2024-08-16 | 70.250 | 70.750 | 69.050 | 70.750 | 68.093 | 61,889 |
| 2024-08-15 | 68.650 | 70.550 | 68.300 | 70.250 | 67.612 | 54,400 |
| 2024-08-14 | 68.150 | 68.750 | 67.850 | 68.400 | 65.831 | 61,328 |
| 2024-08-13 | 69.450 | 69.750 | 67.400 | 67.800 | 65.254 | 109,666 |
| 2024-08-12 | 71.250 | 72.200 | 69.550 | 69.550 | 66.938 | 68,221 |
| 2024-08-09 | 70.900 | 72.150 | 70.200 | 71.150 | 68.478 | 48,879 |
| 2024-08-08 | 71.600 | 71.600 | 69.950 | 70.700 | 68.045 | 82,279 |
| 2024-08-07 | 72.000 | 72.600 | 70.950 | 72.000 | 69.296 | 39,413 |
| 2024-08-06 | 71.750 | 72.550 | 69.700 | 71.800 | 69.104 | 65,811 |
| 2024-08-05 | 71.600 | 73.350 | 71.150 | 72.250 | 69.537 | 104,527 |
| 2024-08-02 | 70.900 | 72.950 | 70.900 | 72.000 | 69.296 | 61,906 |
| 2024-08-01 | 72.850 | 73.100 | 71.350 | 72.100 | 69.393 | 66,523 |
| 2024-07-31 | 73.650 | 74.700 | 73.050 | 73.100 | 70.355 | 119,215 |
| 2024-07-30 | 72.000 | 72.650 | 70.500 | 72.650 | 69.922 | 104,611 |
| 2024-07-29 | 72.700 | 73.750 | 72.150 | 72.750 | 70.018 | 55,526 |
| 2024-07-26 | 72.750 | 74.350 | 72.050 | 73.200 | 70.451 | 128,502 |
| 2024-07-25 | 68.800 | 73.150 | 67.950 | 73.150 | 70.403 | 122,661 |
| 2024-07-24 | 72.000 | 72.800 | 68.100 | 69.450 | 66.842 | 138,223 |
| 2024-07-23 | 72.950 | 73.700 | 72.350 | 72.800 | 68.141 | 104,623 |
| 2024-07-22 | 71.250 | 73.400 | 71.250 | 73.300 | 68.609 | 115,099 |
| 2024-07-19 | 74.400 | 74.750 | 71.000 | 71.250 | 66.691 | 119,099 |
| 2024-07-18 | 76.450 | 76.850 | 74.750 | 75.150 | 70.341 | 85,110 |
| 2024-07-17 | 75.000 | 76.000 | 74.500 | 75.400 | 70.575 | 70,512 |
| 2024-07-16 | 75.100 | 76.150 | 74.500 | 75.000 | 70.201 | 67,600 |
| 2024-07-15 | 75.150 | 75.700 | 74.400 | 75.350 | 70.528 | 64,558 |
| 2024-07-12 | 75.900 | 76.100 | 74.900 | 75.600 | 70.762 | 107,010 |
| 2024-07-11 | 73.600 | 75.300 | 73.500 | 75.300 | 70.481 | 91,258 |
| 2024-07-10 | 72.150 | 75.450 | 72.150 | 73.500 | 68.797 | 121,797 |
| 2024-07-09 | 73.450 | 74.850 | 72.100 | 72.150 | 67.533 | 82,183 |
| 2024-07-08 | 76.000 | 76.850 | 73.550 | 73.750 | 69.031 | 97,849 |
| 2024-07-05 | 79.100 | 79.100 | 76.300 | 76.300 | 71.417 | 127,100 |
| 2024-07-04 | 78.100 | 79.450 | 75.450 | 77.800 | 72.821 | 117,277 |
| 2024-07-03 | 77.400 | 79.200 | 77.150 | 78.750 | 73.711 | 92,132 |
| 2024-07-02 | 76.650 | 77.350 | 76.150 | 76.750 | 71.839 | 79,504 |
| 2024-07-01 | 80.500 | 81.350 | 77.600 | 77.600 | 72.634 | 89,492 |
| 2024-06-28 | 77.300 | 78.100 | 76.500 | 77.900 | 72.915 | 121,603 |
| 2024-06-27 | 79.350 | 80.400 | 77.100 | 77.500 | 72.541 | 104,435 |
| 2024-06-26 | 80.250 | 80.500 | 78.900 | 79.200 | 74.132 | 57,954 |
| 2024-06-25 | 78.500 | 80.850 | 78.000 | 80.250 | 75.115 | 123,781 |
| 2024-06-24 | 76.650 | 80.100 | 76.650 | 79.350 | 74.272 | 123,670 |
| 2024-06-21 | 77.250 | 77.700 | 76.450 | 76.950 | 72.026 | 287,949 |
| 2024-06-20 | 76.000 | 79.400 | 75.600 | 77.900 | 72.915 | 195,253 |
| 2024-06-19 | 76.950 | 77.000 | 75.000 | 75.750 | 70.903 | 177,617 |
| 2024-06-18 | 79.400 | 79.550 | 76.700 | 77.300 | 72.353 | 172,017 |
| 2024-06-17 | 80.100 | 80.550 | 77.650 | 79.350 | 74.272 | 129,845 |
| 2024-06-14 | 79.800 | 81.650 | 79.300 | 80.100 | 74.974 | 140,746 |
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.