Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	118.20	119.05	115.55	116.00	105.77	75,312
2023-09-26	118.90	118.90	116.55	118.00	107.59	92,334
2023-09-25	121.85	122.45	118.60	120.10	109.51	99,771
2023-09-22	121.50	123.15	120.60	121.60	110.87	119,574
2023-09-21	128.25	128.35	122.30	122.60	111.79	152,972
2023-09-20	128.50	129.90	128.35	129.85	118.40	102,240
2023-09-19	128.00	129.10	127.55	128.10	116.80	125,019
2023-09-18	129.65	130.85	129.00	129.00	117.62	91,582
2023-09-15	132.45	133.10	129.35	129.70	118.26	319,168
2023-09-14	127.95	131.30	127.55	131.30	119.72	147,477
2023-09-13	131.45	134.00	131.20	133.15	121.41	70,111
2023-09-12	136.05	136.10	131.85	131.95	120.31	83,872
2023-09-11	136.85	137.45	135.50	135.75	123.78	53,387
2023-09-08	135.55	136.80	134.90	136.35	124.32	44,120
2023-09-07	137.90	138.85	135.00	135.00	123.09	65,376
2023-09-06	142.00	143.05	137.90	138.15	125.97	102,684
2023-09-05	140.95	142.90	140.70	142.70	130.11	72,062
2023-09-04	142.95	143.35	141.60	141.95	129.43	36,440
2023-09-01	142.80	143.00	140.90	142.15	129.61	84,642
2023-08-31	143.80	144.60	141.70	142.95	130.34	186,168
2023-08-30	149.95	150.25	146.55	147.50	134.49	61,946
2023-08-29	151.00	152.20	149.25	150.05	136.82	49,661
2023-08-28	150.15	151.55	149.55	151.00	137.68	20,762
2023-08-25	148.00	150.10	148.00	148.75	135.63	39,468
2023-08-24	149.75	150.85	148.15	148.35	135.27	32,512
2023-08-23	146.15	148.85	146.15	148.85	135.72	45,997
2023-08-22	147.00	148.05	146.25	146.25	133.35	55,993
2023-08-21	145.95	147.70	145.75	146.75	133.81	48,460
2023-08-18	145.85	147.15	145.20	146.25	133.35	39,050
2023-08-17	149.05	149.10	145.30	146.30	133.40	58,554
2023-08-16	150.20	151.05	148.95	148.95	135.81	39,955
2023-08-15	153.10	153.50	149.80	150.65	137.36	42,033
2023-08-14	151.95	153.65	151.85	153.00	139.51	39,352
2023-08-11	154.05	154.30	150.75	152.80	139.32	51,221
2023-08-10	152.75	155.05	152.00	154.75	141.10	69,969
2023-08-09	150.65	151.20	147.90	148.30	135.22	33,206
2023-08-08	147.90	149.40	147.80	149.40	136.22	58,524
2023-08-07	151.25	151.45	148.05	148.05	134.99	58,410
2023-08-04	151.75	151.75	149.15	151.60	138.23	37,758
2023-08-03	152.65	152.65	150.10	150.70	137.41	79,578
2023-08-02	153.10	153.90	151.90	153.45	139.92	48,161
2023-08-01	155.35	157.10	153.10	154.30	140.69	57,268
2023-07-31	156.05	156.70	155.00	156.15	142.38	79,750
2023-07-28	154.80	157.50	153.85	156.75	142.92	65,103
2023-07-27	154.50	158.15	153.10	155.55	141.83	115,277
2023-07-26	150.10	154.90	149.80	153.10	139.60	115,437
2023-07-25	152.00	156.80	149.60	151.60	138.23	136,610
2023-07-24	143.75	145.55	143.45	145.55	132.71	67,106
2023-07-21	143.30	144.60	143.00	144.15	131.44	44,004
2023-07-20	144.45	145.25	142.15	143.15	130.52	80,376
2023-07-19	142.35	143.65	142.20	143.20	130.57	47,222
2023-07-18	140.00	141.95	140.00	141.55	129.07	46,170
2023-07-17	143.00	143.00	140.65	140.75	128.34	47,472
2023-07-14	143.00	144.70	143.00	143.60	130.93	25,133
2023-07-13	144.20	145.00	143.15	143.35	130.71	41,750
2023-07-12	142.15	143.65	140.80	143.40	130.75	62,854
2023-07-11	141.35	143.80	141.15	142.10	129.57	52,412
2023-07-10	142.05	142.40	140.60	140.60	128.20	52,258
2023-07-07	142.30	143.10	140.40	141.35	128.88	68,441
2023-07-06	144.75	144.75	142.05	142.75	130.16	92,637

← NewerPage 14 of 22 · 1,281 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.