Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	145.85	146.80	145.10	145.35	132.53	46,167
2023-07-04	145.75	148.40	145.65	146.70	133.76	31,128
2023-07-03	146.95	147.35	145.40	145.65	132.80	35,894
2023-06-30	144.05	146.95	143.75	146.95	133.99	80,396
2023-06-29	143.55	143.95	142.35	143.65	130.98	60,233
2023-06-28	142.55	144.35	142.30	143.85	131.16	62,032
2023-06-27	140.60	142.30	140.00	142.30	129.75	71,031
2023-06-26	139.75	141.05	138.95	140.40	128.02	36,222
2023-06-23	141.15	142.10	139.05	139.90	127.56	41,474
2023-06-22	138.90	142.20	138.85	141.55	129.07	73,052
2023-06-21	143.20	143.20	139.75	139.75	127.42	61,603
2023-06-20	145.55	146.50	143.40	143.55	130.89	77,916
2023-06-19	146.90	147.50	145.30	146.20	133.31	74,333
2023-06-16	146.75	148.20	146.25	147.85	134.81	184,086
2023-06-15	145.00	146.65	144.00	146.65	133.72	118,647
2023-06-14	145.00	146.65	144.45	145.50	132.67	56,390
2023-06-13	144.60	145.15	143.30	144.40	131.66	73,961
2023-06-12	143.20	146.20	143.20	144.55	131.80	102,395
2023-06-09	141.60	143.45	141.20	142.40	129.84	71,314
2023-06-08	142.05	142.85	140.65	141.90	129.38	97,590
2023-06-07	141.65	142.25	140.60	140.85	128.43	69,561
2023-06-06	138.50	143.70	138.50	142.70	130.11	100,580
2023-06-05	140.60	140.70	138.65	138.65	126.42	89,620
2023-06-02	136.70	142.80	136.40	140.05	127.70	134,557
2023-06-01	151.00	152.40	136.45	136.55	124.51	132,303
2023-05-31	143.15	144.05	141.25	143.75	131.07	243,178
2023-05-30	148.55	149.40	144.45	144.60	131.85	71,959
2023-05-29	149.05	149.50	148.60	148.60	135.49	20,910
2023-05-26	148.20	149.80	147.40	148.20	135.13	80,059
2023-05-25	150.50	150.70	148.25	148.35	135.27	60,215
2023-05-24	151.55	151.55	149.30	150.15	136.91	66,426
2023-05-23	151.00	154.45	150.60	152.25	138.82	72,572
2023-05-22	150.70	152.65	150.65	151.30	137.96	68,877
2023-05-19	151.90	152.95	150.20	150.75	137.45	62,621
2023-05-18	153.00	153.05	151.05	151.55	138.18	50,529
2023-05-17	155.00	155.35	151.90	152.10	138.68	64,915
2023-05-16	156.85	158.00	155.55	155.55	141.83	58,679
2023-05-15	156.00	158.10	156.00	157.15	143.29	70,674
2023-05-12	158.15	158.25	154.35	155.20	141.51	42,268
2023-05-11	155.15	157.55	155.15	156.90	143.06	48,333
2023-05-10	156.80	156.95	154.90	155.00	141.33	54,543
2023-05-09	162.20	162.20	156.50	156.85	143.02	97,383
2023-05-08	162.25	163.15	162.00	162.90	148.53	39,359
2023-05-05	160.90	162.40	159.70	162.40	148.08	79,970
2023-05-04	155.00	160.55	154.25	160.20	146.07	132,876
2023-05-03	152.40	156.85	152.40	155.15	141.47	77,563
2023-05-02	155.50	156.70	151.70	152.40	138.96	149,905
2023-04-28	163.00	168.65	156.70	156.85	143.02	478,227
2023-04-27	174.00	180.35	170.00	177.90	162.21	85,556
2023-04-26	178.10	178.35	176.45	177.35	161.71	38,915
2023-04-25	177.30	179.05	176.55	179.05	163.26	59,586
2023-04-24	177.70	178.75	177.15	177.55	161.89	44,734
2023-04-21	174.05	177.15	174.05	177.15	161.53	56,925
2023-04-20	173.65	173.85	171.35	173.85	158.52	78,784
2023-04-19	173.55	175.25	173.35	174.00	158.65	54,410
2023-04-18	178.80	179.25	171.90	173.60	158.29	118,681
2023-04-17	171.60	175.00	171.60	175.00	159.57	95,982
2023-04-14	168.75	172.10	168.75	171.30	156.19	114,058
2023-04-13	165.35	168.95	164.20	167.65	152.86	99,364
2023-04-12	165.25	166.20	164.00	166.20	151.54	92,403

← NewerPage 15 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.