Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	183.50	184.00	171.40	172.50	154.80	88,173
2022-05-05	186.40	188.70	183.80	183.80	164.94	58,343
2022-05-04	192.60	193.50	184.70	184.70	165.75	61,905
2022-05-03	192.20	198.60	191.70	193.40	173.55	83,549
2022-05-02	187.50	192.70	173.50	190.50	170.95	94,221
2022-04-29	186.50	193.30	185.40	189.50	170.05	126,348
2022-04-28	187.50	189.80	184.70	186.20	167.09	69,908
2022-04-27	185.40	186.80	182.60	186.10	167.00	80,975
2022-04-26	187.60	191.20	184.80	185.50	166.46	53,035
2022-04-25	184.00	187.00	182.70	186.30	167.18	66,382
2022-04-22	187.30	190.00	184.60	187.00	167.81	65,688
2022-04-21	190.30	191.60	189.40	189.40	169.96	60,578
2022-04-20	188.00	191.50	187.70	189.20	169.78	82,668
2022-04-19	187.90	187.90	182.20	186.90	167.72	70,394
2022-04-14	184.00	189.70	183.90	188.30	168.98	85,316
2022-04-13	190.40	190.50	178.10	182.70	163.95	138,303
2022-04-12	195.00	195.10	188.50	191.10	171.49	89,333
2022-04-11	196.00	197.10	194.30	196.70	176.51	52,499
2022-04-08	190.60	195.00	190.50	195.00	174.99	38,473
2022-04-07	191.00	191.50	188.00	189.10	169.69	59,759
2022-04-06	193.90	195.60	189.80	190.50	170.95	38,195
2022-04-05	189.00	194.20	189.00	193.60	173.73	56,006
2022-04-04	186.20	190.10	185.90	189.20	169.78	41,852
2022-04-01	187.00	188.20	185.50	186.60	167.45	44,964
2022-03-31	186.50	188.50	185.70	187.00	167.81	78,821
2022-03-30	185.20	186.80	183.80	186.20	167.09	54,642
2022-03-29	182.60	187.50	182.00	185.10	166.10	72,860
2022-03-28	176.10	181.00	176.10	181.00	162.43	53,043
2022-03-25	176.00	179.10	175.40	176.10	158.03	38,506
2022-03-24	179.10	179.10	174.60	174.90	156.95	60,181
2022-03-23	179.00	180.20	176.80	177.70	159.46	47,922
2022-03-22	180.20	180.20	178.00	179.00	160.63	33,418
2022-03-21	181.70	184.10	179.30	179.60	161.17	46,285
2022-03-18	179.20	182.40	177.10	182.40	163.68	111,320
2022-03-17	178.50	180.60	176.90	179.30	160.90	67,651
2022-03-16	171.50	179.30	170.50	176.90	158.75	109,246
2022-03-15	168.30	169.20	163.90	166.40	149.32	85,620
2022-03-14	173.60	173.70	168.10	169.80	152.38	72,776
2022-03-11	170.20	171.60	165.50	170.00	152.55	62,354
2022-03-10	172.60	173.50	168.90	170.00	152.55	59,263
2022-03-09	168.20	172.70	167.40	172.70	154.98	77,856
2022-03-08	166.20	172.90	165.60	165.90	148.88	112,331
2022-03-07	166.40	171.10	165.10	168.20	150.94	79,713
2022-03-04	173.00	174.70	169.30	170.70	153.18	61,710
2022-03-03	172.20	176.30	171.00	173.80	155.96	80,841
2022-03-02	171.90	174.30	169.30	173.40	155.61	76,712
2022-03-01	171.40	174.80	168.10	172.50	154.80	69,831
2022-02-28	171.20	172.70	168.50	172.70	154.98	80,939
2022-02-25	169.10	175.00	169.10	174.30	156.41	70,246
2022-02-24	166.70	169.80	164.80	168.00	150.76	158,739
2022-02-23	172.30	176.60	171.70	171.70	154.08	50,436
2022-02-22	169.40	173.60	168.80	172.80	155.07	44,103
2022-02-21	177.20	178.90	171.40	172.10	154.44	35,283
2022-02-18	177.10	179.10	176.30	177.00	158.84	33,333
2022-02-17	176.20	178.20	175.90	176.80	158.66	41,000
2022-02-16	179.00	179.00	175.00	176.20	158.12	55,835
2022-02-15	175.60	179.10	174.90	178.60	160.27	66,225
2022-02-14	176.50	176.70	173.00	175.70	157.67	62,283
2022-02-11	179.50	180.70	177.80	178.00	159.73	45,252
2022-02-10	182.50	183.80	179.60	180.80	162.25	41,271

← NewerPage 20 of 22 · 1,281 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.