Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	175.00	176.20	173.20	173.90	158.56	96,023
2023-01-12	167.00	177.20	166.80	175.70	160.20	164,739
2023-01-11	163.60	172.30	162.80	172.00	156.83	118,445
2023-01-10	162.60	165.20	161.80	163.90	149.44	82,171
2023-01-09	162.20	164.00	161.30	163.50	149.08	61,298
2023-01-06	160.30	162.10	159.30	161.90	147.62	86,461
2023-01-05	162.00	162.60	160.20	160.90	146.71	59,393
2023-01-04	160.20	163.50	160.10	162.40	148.08	75,028
2023-01-03	158.00	161.40	158.00	159.40	145.34	55,672
2023-01-02	158.90	159.00	157.20	158.00	144.06	25,928
2022-12-30	160.40	160.40	157.60	157.60	143.70	40,545
2022-12-29	159.70	161.60	157.80	161.30	147.07	45,888
2022-12-28	160.80	161.70	160.20	160.20	146.07	32,593
2022-12-27	161.00	161.80	159.70	160.80	146.62	34,915
2022-12-23	160.80	161.30	159.20	159.90	145.80	46,039
2022-12-22	161.10	162.30	159.60	160.60	146.44	75,971
2022-12-21	158.00	161.30	157.70	161.20	146.98	66,226
2022-12-20	158.60	159.70	157.20	157.30	143.43	53,445
2022-12-19	159.00	159.90	157.10	159.80	145.71	78,823
2022-12-16	159.20	159.40	155.80	158.60	144.61	132,055
2022-12-15	162.00	162.20	158.30	159.00	144.98	106,566
2022-12-14	162.60	162.60	160.10	162.60	148.26	118,594
2022-12-13	159.50	164.30	158.10	162.60	148.26	123,838
2022-12-12	159.20	160.20	158.90	158.90	144.89	46,790
2022-12-09	160.10	161.60	159.40	160.20	146.07	67,664
2022-12-08	160.50	161.00	159.10	160.00	145.89	71,237
2022-12-07	161.60	162.00	160.00	160.60	146.44	64,160
2022-12-06	163.90	163.90	161.10	162.50	148.17	63,324
2022-12-05	164.80	165.80	162.00	163.80	149.35	63,212
2022-12-02	164.10	166.10	162.90	164.80	150.26	60,881
2022-12-01	164.00	167.10	163.20	164.30	149.81	134,921
2022-11-30	162.30	164.80	160.30	164.80	150.26	244,236
2022-11-29	162.50	165.50	161.70	161.80	147.53	100,782
2022-11-28	161.60	161.70	159.40	160.90	146.71	102,773
2022-11-25	165.00	166.80	160.70	161.50	147.26	97,913
2022-11-24	163.40	164.40	156.10	163.10	148.71	168,094
2022-11-23	163.00	163.20	160.20	163.20	148.81	100,070
2022-11-22	163.10	163.80	161.00	162.70	148.35	67,537
2022-11-21	161.60	163.90	161.00	162.90	148.53	46,566
2022-11-18	162.00	163.20	160.90	162.30	147.99	59,714
2022-11-17	161.70	162.00	159.80	161.60	147.35	99,219
2022-11-16	162.70	163.10	160.20	160.90	146.71	110,828
2022-11-15	167.80	168.00	162.20	163.20	148.81	99,870
2022-11-14	167.60	169.20	166.40	167.90	153.09	67,589
2022-11-11	167.20	169.50	164.60	168.40	153.55	85,083
2022-11-10	157.50	165.70	157.00	164.60	150.08	96,042
2022-11-09	159.10	160.40	157.70	158.90	144.89	127,302
2022-11-08	159.20	160.50	157.90	160.50	146.34	70,709
2022-11-07	158.40	160.40	156.90	159.40	145.34	85,612
2022-11-04	154.10	163.10	154.10	159.50	145.43	158,628
2022-11-03	154.50	155.00	152.10	153.30	139.78	90,054
2022-11-02	157.10	158.00	153.80	156.40	142.61	131,151
2022-11-01	157.40	160.40	156.70	156.70	142.88	65,344
2022-10-31	155.50	156.90	154.30	155.10	141.42	136,085
2022-10-28	154.00	156.50	151.00	155.40	141.69	128,674
2022-10-27	156.40	158.70	154.90	154.90	141.24	95,023
2022-10-26	156.30	158.90	152.10	157.20	143.33	157,080
2022-10-25	161.00	161.00	151.90	157.00	143.15	297,073
2022-10-24	161.30	165.70	160.10	164.70	150.17	100,983
2022-10-21	164.60	164.60	159.10	159.80	145.71	123,598

← NewerPage 17 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.