Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	85.000	85.000	80.200	80.350	75.208	172,748
2024-06-12	84.400	85.750	83.500	85.500	80.029	153,374
2024-06-11	81.600	84.300	80.750	84.300	78.905	188,934
2024-06-10	82.000	83.100	81.300	81.750	76.519	102,605
2024-06-07	83.300	84.350	82.000	83.700	78.344	126,179
2024-06-06	87.000	88.500	82.650	83.350	78.016	202,056
2024-06-05	84.650	85.250	81.900	83.400	78.063	143,439
2024-06-04	85.750	86.200	84.700	85.500	80.029	74,454
2024-06-03	86.250	86.700	85.200	85.200	79.748	86,860
2024-05-31	85.450	85.700	84.850	85.500	80.029	127,664
2024-05-30	84.150	85.750	84.000	85.200	79.748	83,909
2024-05-29	86.550	87.100	84.450	84.850	79.420	111,413
2024-05-28	89.050	89.200	87.200	87.200	81.620	61,521
2024-05-27	88.000	89.600	87.900	88.750	83.071	48,097
2024-05-24	87.300	88.850	86.950	88.200	82.556	106,372
2024-05-23	89.750	90.050	87.650	88.050	82.415	66,161
2024-05-22	91.000	91.300	88.900	89.700	83.960	102,030
2024-05-21	92.350	92.500	91.400	91.750	85.879	53,453
2024-05-20	92.750	93.600	92.050	92.900	86.955	61,978
2024-05-17	94.200	95.100	91.000	93.000	87.049	86,383
2024-05-16	93.300	94.250	92.550	94.050	88.032	55,258
2024-05-15	94.850	95.350	92.050	92.600	86.674	95,705
2024-05-14	92.950	95.400	92.800	94.900	88.827	67,717
2024-05-13	96.050	96.200	92.300	93.000	87.049	67,153
2024-05-10	96.200	96.750	95.500	96.450	90.278	60,312
2024-05-09	94.600	95.700	94.250	95.650	89.529	39,159
2024-05-08	95.750	97.350	94.000	94.800	88.734	89,825
2024-05-07	94.700	98.100	93.500	95.350	89.248	256,302
2024-05-06	90.850	91.650	89.950	89.950	84.194	30,585
2024-05-03	89.000	91.850	88.800	90.250	84.475	58,685
2024-05-02	90.150	90.950	88.300	88.700	83.024	79,572
2024-04-30	90.650	91.050	89.350	89.400	83.679	115,171
2024-04-29	89.500	91.500	89.000	90.550	84.755	85,043
2024-04-26	97.350	98.550	89.400	89.800	84.053	263,794
2024-04-25	92.450	92.750	90.850	91.700	85.832	111,428
2024-04-24	92.250	93.350	91.850	92.450	86.534	45,300
2024-04-23	92.600	93.800	92.250	92.250	86.347	80,018
2024-04-22	94.850	97.000	91.650	91.800	85.925	74,870
2024-04-19	92.850	94.100	91.500	93.800	87.798	56,299
2024-04-18	92.500	93.850	92.350	92.950	87.002	58,644
2024-04-17	89.800	92.950	89.600	92.600	86.674	105,685
2024-04-16	88.500	91.150	88.300	90.250	84.475	82,810
2024-04-15	89.850	90.600	88.800	89.600	83.866	56,019
2024-04-12	92.650	92.950	90.050	90.050	84.287	49,126
2024-04-11	92.750	94.150	91.900	91.900	86.019	56,376
2024-04-10	93.300	95.250	92.500	93.250	87.283	74,307
2024-04-09	92.900	94.950	92.000	93.250	87.283	133,496
2024-04-08	88.000	93.550	87.400	93.550	87.564	119,814
2024-04-05	89.100	90.150	88.200	88.500	82.837	82,046
2024-04-04	91.000	91.350	90.150	90.600	84.802	68,496
2024-04-03	92.250	92.850	90.950	91.300	85.457	73,340
2024-04-02	95.000	95.050	92.050	92.750	86.815	73,292
2024-03-28	94.280	95.760	92.420	93.440	87.461	109,846
2024-03-27	92.120	93.060	90.600	93.060	87.105	54,794
2024-03-26	90.300	91.900	89.220	91.900	86.019	86,328
2024-03-25	92.080	92.360	90.140	90.240	84.465	50,083
2024-03-22	91.800	93.060	90.800	92.360	86.450	102,784
2024-03-21	95.480	95.560	91.800	91.800	85.925	180,752
2024-03-20	89.380	91.120	88.600	90.080	84.316	101,244
2024-03-19	91.800	91.940	89.960	90.780	84.971	79,193

← NewerPage 11 of 22 · 1,284 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.