Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	187.40	190.80	183.30	190.80	173.97	120,737
2022-07-27	179.50	183.40	177.50	183.40	167.22	87,301
2022-07-26	185.50	186.50	177.50	180.20	161.71	96,455
2022-07-25	181.90	184.00	181.00	183.40	164.58	63,484
2022-07-22	181.00	183.40	178.80	182.50	163.77	71,147
2022-07-21	180.30	185.20	180.30	181.10	162.52	81,953
2022-07-20	179.00	181.30	177.40	180.10	161.62	74,928
2022-07-19	179.00	179.90	176.30	178.80	160.45	65,425
2022-07-18	178.40	181.20	176.90	179.70	161.26	48,435
2022-07-15	181.00	181.00	175.70	177.00	158.84	72,087
2022-07-14	183.60	183.60	178.30	179.80	161.35	61,106
2022-07-13	178.70	184.00	177.50	183.70	164.85	78,100
2022-07-12	177.60	179.90	177.30	179.00	160.63	57,861
2022-07-11	176.00	178.50	173.90	178.50	160.18	40,799
2022-07-08	178.00	179.10	174.30	178.00	159.73	47,309
2022-07-07	180.10	180.80	176.40	178.30	160.00	59,154
2022-07-06	176.00	179.20	176.00	179.00	160.63	69,438
2022-07-05	172.70	177.50	170.10	174.40	156.50	107,572
2022-07-04	168.60	170.80	166.10	166.70	149.59	48,599
2022-07-01	165.40	168.00	165.10	167.50	150.31	56,661
2022-06-30	164.10	167.00	161.00	166.70	149.59	73,077
2022-06-29	167.00	167.00	161.20	166.00	148.96	62,855
2022-06-28	169.80	170.90	166.80	168.60	151.30	74,664
2022-06-27	170.30	171.40	168.20	168.20	150.94	44,744
2022-06-24	161.90	169.70	161.60	169.00	151.66	60,710
2022-06-23	161.10	163.00	159.50	161.30	144.75	70,981
2022-06-22	159.10	162.20	156.70	161.60	145.02	66,376
2022-06-21	156.20	160.80	156.20	160.80	144.30	113,929
2022-06-20	156.60	157.60	154.30	155.00	139.09	52,436
2022-06-17	153.60	156.80	152.70	155.70	139.72	103,953
2022-06-16	155.30	156.40	151.80	152.90	137.21	76,481
2022-06-15	153.30	159.20	151.90	156.50	140.44	107,419
2022-06-14	163.90	164.60	152.70	152.70	137.03	147,815
2022-06-13	164.50	165.40	161.70	163.20	146.45	71,721
2022-06-10	168.40	168.90	163.20	165.20	148.25	63,272
2022-06-09	171.00	171.10	166.50	169.30	151.93	76,228
2022-06-08	176.80	176.80	169.60	171.80	154.17	96,613
2022-06-07	180.50	181.40	174.50	176.00	157.94	63,154
2022-06-06	181.80	185.00	178.90	178.90	160.54	51,238
2022-06-03	180.50	182.80	175.30	179.40	160.99	79,750
2022-06-02	172.40	180.30	167.50	179.20	160.81	116,844
2022-06-01	172.00	173.10	167.80	170.80	153.27	66,473
2022-05-31	174.00	177.00	171.30	171.30	153.72	218,049
2022-05-30	170.50	176.90	169.80	175.00	157.04	84,837
2022-05-27	165.70	171.20	165.60	170.10	152.64	60,754
2022-05-26	165.00	165.50	163.40	165.10	148.16	37,426
2022-05-25	165.90	166.70	163.50	165.50	148.52	55,890
2022-05-24	166.90	167.20	163.90	164.30	147.44	65,109
2022-05-23	168.60	169.90	166.60	168.90	151.57	69,888
2022-05-20	167.70	168.50	165.10	166.60	149.50	62,337
2022-05-19	168.40	168.40	163.30	166.40	149.32	69,904
2022-05-18	175.60	176.70	169.80	169.80	152.38	54,485
2022-05-17	177.00	180.20	174.40	175.50	157.49	51,395
2022-05-16	174.60	176.10	172.20	175.80	157.76	48,657
2022-05-13	169.50	175.10	169.50	175.00	157.04	47,026
2022-05-12	169.80	169.80	163.60	168.40	151.12	107,691
2022-05-11	167.20	174.50	167.00	173.30	155.52	108,082
2022-05-10	165.90	167.50	164.00	166.60	149.50	64,139
2022-05-09	171.00	172.00	164.10	164.20	147.35	76,543
2022-05-06	183.50	184.00	171.40	172.50	154.80	88,173

← NewerPage 19 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.