Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	113.80	116.25	113.75	115.05	107.69	77,345
2023-12-19	113.70	114.50	112.55	112.75	105.53	65,270
2023-12-18	113.15	114.90	112.55	113.50	106.24	134,163
2023-12-15	111.40	115.75	110.25	114.50	107.17	305,752
2023-12-14	108.85	110.45	107.20	108.95	101.98	147,714
2023-12-13	103.20	104.20	102.25	103.40	96.783	131,361
2023-12-12	104.90	105.30	103.15	103.35	96.736	140,260
2023-12-11	106.40	106.80	104.70	104.95	98.234	109,540
2023-12-08	104.55	108.15	104.05	107.05	100.20	115,703
2023-12-07	106.25	106.40	103.55	104.40	97.719	109,641
2023-12-06	106.10	106.55	104.10	106.25	99.451	112,308
2023-12-05	107.50	108.40	106.50	108.00	101.09	53,655
2023-12-04	107.45	108.65	106.70	108.10	101.18	102,592
2023-12-01	108.30	109.25	106.25	107.40	100.53	171,067
2023-11-30	106.60	116.60	105.45	109.25	102.26	286,256
2023-11-29	110.25	111.60	108.35	108.55	101.60	103,085
2023-11-28	111.20	111.65	108.80	110.05	103.01	103,727
2023-11-27	112.90	113.55	112.40	112.65	105.44	34,614
2023-11-24	112.60	113.80	112.10	113.55	106.28	42,076
2023-11-23	114.30	114.30	112.80	113.55	106.28	39,657
2023-11-22	111.40	114.25	111.05	113.85	106.56	42,594
2023-11-21	111.30	111.90	110.65	110.95	103.85	34,576
2023-11-20	113.15	113.95	111.50	111.50	104.36	43,664
2023-11-17	111.55	113.80	110.55	112.75	105.53	117,452
2023-11-16	110.00	110.35	107.80	107.80	100.90	73,147
2023-11-15	113.10	115.05	110.60	110.90	103.80	92,203
2023-11-14	106.55	111.80	106.55	111.50	104.36	99,215
2023-11-13	109.20	109.20	105.90	106.55	99.732	59,726
2023-11-10	111.00	111.55	106.70	108.65	101.70	135,614
2023-11-09	112.05	114.50	111.55	113.35	106.10	85,554
2023-11-08	111.30	112.65	110.00	111.90	104.74	61,007
2023-11-07	114.50	114.95	112.20	112.30	105.11	55,817
2023-11-06	116.60	116.75	114.80	115.10	107.73	70,362
2023-11-03	113.85	117.10	113.70	117.05	109.56	90,991
2023-11-02	110.50	115.50	110.50	113.45	106.19	99,407
2023-11-01	107.90	110.45	107.55	109.95	102.91	73,091
2023-10-31	106.00	108.25	105.65	107.15	100.29	109,384
2023-10-30	103.70	107.85	103.30	105.90	99.123	144,549
2023-10-27	104.80	111.75	102.50	104.55	97.860	296,391
2023-10-26	123.10	123.55	117.20	117.85	110.31	172,062
2023-10-25	122.35	124.00	121.45	123.65	115.74	104,279
2023-10-24	121.20	122.60	120.00	122.45	114.61	98,536
2023-10-23	118.45	121.45	117.85	120.90	113.16	148,863
2023-10-20	117.65	119.60	116.80	118.60	111.01	106,269
2023-10-19	114.30	121.80	114.30	119.20	111.57	203,629
2023-10-18	114.00	116.45	114.00	115.35	107.97	59,659
2023-10-17	115.40	115.60	113.45	114.15	106.85	72,001
2023-10-16	114.65	115.70	113.95	115.50	108.11	90,845
2023-10-13	114.10	115.75	113.35	114.45	107.13	171,655
2023-10-12	112.60	115.05	111.55	113.80	106.52	186,933
2023-10-11	106.10	113.70	103.90	112.60	105.39	200,759
2023-10-10	111.25	113.25	111.25	112.85	105.63	84,104
2023-10-09	110.90	111.25	108.85	109.70	102.68	88,534
2023-10-06	113.05	113.55	111.05	112.10	104.93	109,382
2023-10-05	113.85	115.50	113.10	114.50	107.17	118,556
2023-10-04	112.45	115.50	112.40	113.55	106.28	74,207
2023-10-03	112.70	113.35	111.90	112.90	105.68	60,987
2023-10-02	115.85	116.45	112.40	113.20	105.96	62,664
2023-09-29	116.90	117.60	115.20	115.65	108.25	133,932
2023-09-28	112.40	113.30	111.45	113.10	105.86	98,148

← NewerPage 13 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.