Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	166.00	166.40	163.05	164.65	150.13	56,475
2023-04-06	166.95	167.20	164.45	166.10	151.45	51,643
2023-04-05	168.55	169.55	166.45	167.00	152.27	67,154
2023-04-04	168.15	170.25	167.50	168.40	153.55	77,836
2023-04-03	167.90	167.90	166.55	167.05	152.32	57,006
2023-03-31	166.20	169.00	166.10	168.00	153.18	70,067
2023-03-30	166.50	168.20	165.60	166.40	151.72	86,088
2023-03-29	163.60	166.30	163.30	165.80	151.18	98,314
2023-03-28	168.90	169.40	162.20	162.80	148.44	110,793
2023-03-27	170.50	170.60	165.00	168.60	153.73	71,988
2023-03-24	170.10	171.70	169.60	169.60	154.64	72,843
2023-03-23	170.10	171.30	168.70	171.10	156.01	47,759
2023-03-22	169.50	171.60	169.10	170.60	155.55	61,527
2023-03-21	169.50	170.80	168.90	169.40	154.46	48,315
2023-03-20	164.80	168.40	164.10	168.40	153.55	47,425
2023-03-17	169.10	170.20	164.50	165.10	150.54	91,923
2023-03-16	167.70	169.20	163.80	168.90	154.00	94,022
2023-03-15	166.10	166.70	163.10	165.60	150.99	71,311
2023-03-14	164.40	166.60	163.50	165.90	151.27	56,284
2023-03-13	164.80	164.80	161.10	163.80	149.35	79,391
2023-03-10	165.70	166.60	163.40	164.30	149.81	54,006
2023-03-09	167.30	168.00	166.00	166.90	152.18	51,680
2023-03-08	168.50	169.20	167.50	167.80	153.00	41,843
2023-03-07	171.00	171.50	168.70	169.00	154.09	38,783
2023-03-06	173.00	173.00	169.60	169.70	154.73	49,062
2023-03-03	173.10	173.80	171.40	172.40	157.19	74,273
2023-03-02	165.80	173.30	164.90	172.80	157.56	109,883
2023-03-01	167.20	171.80	166.00	166.00	151.36	87,571
2023-02-28	168.40	168.90	165.20	166.40	151.72	174,686
2023-02-27	169.00	170.10	168.90	169.10	154.19	50,663
2023-02-24	170.70	171.20	167.80	167.90	153.09	88,453
2023-02-23	170.10	172.10	170.10	170.10	155.10	48,295
2023-02-22	169.50	170.70	168.10	170.00	155.01	75,379
2023-02-21	168.30	171.80	167.90	170.00	155.01	80,222
2023-02-20	168.20	169.30	166.80	168.50	153.64	50,062
2023-02-17	167.70	169.60	165.20	167.70	152.91	97,205
2023-02-16	167.20	173.20	167.10	169.10	154.19	82,282
2023-02-15	164.30	167.30	163.90	165.60	150.99	74,122
2023-02-14	167.40	168.30	164.90	165.10	150.54	67,943
2023-02-13	163.50	168.70	163.40	166.70	152.00	93,454
2023-02-10	166.50	166.70	162.50	162.50	148.17	115,844
2023-02-09	168.30	168.50	166.30	166.30	151.63	89,213
2023-02-08	170.00	171.70	167.00	167.00	152.27	71,016
2023-02-07	173.70	174.90	168.60	169.90	154.91	69,891
2023-02-06	176.30	176.30	173.40	173.80	158.47	53,698
2023-02-03	174.50	178.00	173.80	178.00	162.30	50,479
2023-02-02	175.80	176.50	172.30	175.70	160.20	65,577
2023-02-01	172.60	176.90	172.00	174.60	159.20	78,731
2023-01-31	169.20	173.20	169.20	172.60	157.38	109,377
2023-01-30	166.40	171.90	166.00	169.40	154.46	111,037
2023-01-27	173.60	173.70	167.20	168.10	153.27	139,481
2023-01-26	176.00	176.60	170.40	174.60	159.20	128,559
2023-01-25	178.10	178.50	174.90	175.90	160.39	50,456
2023-01-24	179.00	180.50	177.50	177.90	162.21	53,674
2023-01-23	177.00	179.70	176.60	178.30	162.57	88,065
2023-01-20	172.50	173.40	170.20	173.40	158.11	71,772
2023-01-19	171.20	173.50	170.50	172.20	157.01	59,720
2023-01-18	178.00	178.10	171.70	172.80	157.56	69,173
2023-01-17	175.50	178.90	175.00	178.70	162.94	83,734
2023-01-16	176.00	177.70	174.60	176.00	160.48	78,983

← NewerPage 16 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.