Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	92.980	93.500	91.020	91.860	85.982	74,331
2024-03-15	93.260	93.560	92.100	92.600	86.674	177,900
2024-03-14	94.060	96.220	93.360	93.560	87.573	125,718
2024-03-13	93.120	94.200	92.800	93.420	87.442	75,441
2024-03-12	94.860	95.120	93.160	93.560	87.573	102,525
2024-03-11	93.700	94.500	93.000	94.260	88.228	97,766
2024-03-08	94.300	94.920	93.160	93.700	87.704	94,859
2024-03-07	95.800	95.800	93.820	94.340	88.303	139,840
2024-03-06	95.140	96.800	95.120	95.960	89.819	88,850
2024-03-05	96.560	97.200	94.980	94.980	88.902	51,512
2024-03-04	98.100	98.520	96.500	97.240	91.017	54,438
2024-03-01	98.020	98.800	97.000	98.540	92.234	70,664
2024-02-29	98.940	99.660	97.680	98.000	91.729	161,758
2024-02-28	99.320	100.10	98.160	98.680	92.365	49,843
2024-02-27	96.000	99.840	95.000	99.000	92.665	88,022
2024-02-26	99.100	99.540	96.600	96.600	90.418	100,662
2024-02-23	101.40	102.80	99.400	99.560	93.189	87,786
2024-02-22	98.800	101.65	98.520	101.15	94.677	102,802
2024-02-21	99.260	101.60	98.740	98.800	92.478	49,509
2024-02-20	99.260	99.620	97.540	98.440	92.141	51,672
2024-02-19	98.120	100.00	97.300	99.340	92.983	54,750
2024-02-16	98.240	99.720	97.320	98.940	92.609	82,298
2024-02-15	100.00	101.80	97.280	97.280	91.055	182,238
2024-02-14	97.120	98.120	96.520	97.460	91.223	72,612
2024-02-13	99.340	100.10	98.000	98.200	91.916	70,404
2024-02-12	98.740	100.25	98.460	98.460	92.159	60,321
2024-02-09	99.560	99.840	97.600	98.540	92.234	62,256
2024-02-08	98.860	100.60	98.380	99.880	93.488	75,163
2024-02-07	99.300	99.920	98.200	98.360	92.066	44,007
2024-02-06	97.760	100.30	97.760	99.480	93.114	94,707
2024-02-05	95.280	98.560	95.280	97.580	91.336	88,572
2024-02-02	95.160	97.540	95.160	95.400	89.295	80,209
2024-02-01	94.000	95.320	93.660	94.860	88.790	83,451
2024-01-31	94.900	94.940	92.160	94.280	88.247	269,788
2024-01-30	96.500	97.020	93.660	96.560	90.381	125,701
2024-01-29	97.740	99.140	96.580	97.360	91.130	191,360
2024-01-26	96.240	103.65	96.240	101.25	94.771	553,969
2024-01-25	88.600	88.780	86.980	87.920	82.294	119,248
2024-01-24	89.840	90.680	87.600	88.000	82.369	92,635
2024-01-23	88.400	89.840	87.240	89.060	83.361	110,598
2024-01-22	90.300	91.000	87.980	88.240	82.593	78,842
2024-01-19	90.500	91.320	88.400	89.580	83.848	86,529
2024-01-18	91.940	92.800	89.800	90.220	84.447	140,912
2024-01-17	91.400	92.820	90.760	91.980	86.094	89,966
2024-01-16	92.860	94.060	91.380	93.040	87.086	114,956
2024-01-15	93.900	94.580	91.980	93.260	87.292	88,653
2024-01-12	96.840	97.800	93.260	94.740	88.677	148,178
2024-01-11	95.600	97.340	94.860	97.200	90.980	172,068
2024-01-10	96.120	98.800	95.280	95.280	89.183	222,764
2024-01-09	97.900	97.980	94.440	96.420	90.250	197,642
2024-01-08	96.000	98.180	94.800	97.960	91.691	236,328
2024-01-05	104.65	105.05	92.620	95.880	89.744	604,924
2024-01-04	108.90	110.60	108.30	108.95	101.98	48,777
2024-01-03	112.00	112.20	108.45	109.05	102.07	99,346
2024-01-02	114.90	114.90	109.25	111.85	104.69	84,258
2023-12-29	114.45	115.80	114.45	115.00	107.64	35,028
2023-12-28	115.30	115.50	114.30	114.45	107.13	35,278
2023-12-27	114.80	115.65	114.05	114.80	107.45	52,439
2023-12-22	113.35	115.80	113.35	114.60	107.27	41,596
2023-12-21	113.90	114.95	113.00	114.55	107.22	66,253

← NewerPage 12 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.