Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	164.70	169.00	161.20	165.40	150.81	99,387
2022-10-19	166.10	167.00	163.00	163.00	148.62	65,806
2022-10-18	165.60	169.30	165.60	166.70	152.00	71,474
2022-10-17	163.00	165.70	161.30	164.00	149.54	44,964
2022-10-14	161.00	165.20	159.80	163.00	148.62	66,509
2022-10-13	161.80	162.10	155.60	160.10	145.98	114,540
2022-10-12	163.40	164.60	159.90	163.20	148.81	78,758
2022-10-11	161.40	163.60	160.00	163.60	149.17	92,155
2022-10-10	172.70	172.70	160.90	161.50	147.26	131,700
2022-10-07	175.20	177.80	173.20	173.20	157.92	49,239
2022-10-06	178.10	178.70	173.90	175.00	159.57	53,283
2022-10-05	175.90	178.30	175.50	176.40	160.84	61,453
2022-10-04	171.60	177.70	170.90	176.90	161.30	84,658
2022-10-03	169.00	171.30	167.00	170.50	155.46	84,222
2022-09-30	167.70	171.80	166.10	170.90	155.83	89,640
2022-09-29	169.80	172.30	167.50	167.50	152.73	96,606
2022-09-28	169.20	171.80	168.10	171.10	156.01	91,096
2022-09-27	172.70	175.80	171.30	171.30	156.19	64,086
2022-09-26	167.30	172.20	167.30	171.50	156.37	73,411
2022-09-23	170.40	170.50	166.80	168.50	153.64	69,131
2022-09-22	173.50	176.00	170.10	170.10	155.10	105,274
2022-09-21	174.40	176.10	172.80	175.70	160.20	102,645
2022-09-20	176.50	178.70	175.00	175.00	159.57	81,515
2022-09-19	174.30	176.70	172.80	176.00	160.48	75,986
2022-09-16	171.40	175.50	171.10	175.10	159.66	188,974
2022-09-15	179.70	180.30	173.10	173.10	157.83	120,613
2022-09-14	175.90	180.50	175.00	179.70	163.85	81,205
2022-09-13	184.10	186.50	180.20	180.80	164.85	53,339
2022-09-12	182.80	184.10	180.50	183.80	167.59	52,656
2022-09-09	180.00	182.80	178.90	181.70	165.67	55,121
2022-09-08	179.50	181.50	176.30	179.40	163.58	72,503
2022-09-07	173.70	177.90	173.30	177.20	161.57	53,518
2022-09-06	171.90	176.80	171.50	175.70	160.20	83,702
2022-09-05	178.30	179.70	174.90	177.50	161.84	67,538
2022-09-02	183.10	183.50	178.90	183.10	166.95	66,620
2022-09-01	183.80	184.80	180.10	181.30	165.31	74,839
2022-08-31	187.90	189.00	185.20	185.30	168.96	94,924
2022-08-30	190.00	193.00	186.90	187.10	170.60	66,784
2022-08-29	192.10	192.70	185.60	188.50	171.87	70,044
2022-08-26	195.60	197.30	193.20	194.70	177.53	110,566
2022-08-25	195.40	195.90	192.60	195.50	178.26	54,910
2022-08-24	188.00	195.80	188.00	194.60	177.44	66,211
2022-08-23	192.10	193.30	188.10	188.10	171.51	58,742
2022-08-22	190.80	194.10	190.60	193.20	176.16	54,976
2022-08-19	191.30	194.10	190.80	191.40	174.52	31,263
2022-08-18	190.00	192.00	189.50	192.00	175.07	39,023
2022-08-17	189.80	192.90	188.00	190.30	173.52	47,713
2022-08-16	191.00	191.80	189.20	189.40	172.69	33,115
2022-08-15	188.80	190.70	187.60	190.30	173.52	24,134
2022-08-12	190.00	191.20	186.50	187.60	171.05	39,322
2022-08-11	191.00	192.20	190.20	191.20	174.34	37,658
2022-08-10	186.80	191.30	185.30	190.70	173.88	30,865
2022-08-09	187.00	188.80	186.40	187.30	170.78	41,941
2022-08-08	185.60	189.80	184.80	188.10	171.51	37,969
2022-08-05	190.40	191.20	184.60	184.60	168.32	39,287
2022-08-04	188.00	191.30	188.00	190.10	173.33	34,650
2022-08-03	187.00	188.40	185.80	188.30	171.69	31,909
2022-08-02	191.10	191.90	186.10	187.30	170.78	61,522
2022-08-01	191.50	192.40	190.10	191.70	174.79	55,606
2022-07-29	191.70	195.50	190.70	192.60	175.61	106,181

← NewerPage 18 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.