Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	184.00	187.00	182.50	182.50	163.77	47,555
2022-02-08	185.40	186.30	181.40	182.80	164.04	41,428
2022-02-07	185.30	186.00	183.20	185.00	166.02	34,619
2022-02-04	187.80	188.80	183.80	184.90	165.93	47,018
2022-02-03	190.70	191.70	186.50	187.00	167.81	50,867
2022-02-02	190.50	193.00	190.10	190.60	171.04	57,967
2022-02-01	186.10	192.10	185.90	188.80	169.43	80,210
2022-01-31	188.00	188.50	184.20	184.50	165.57	79,216
2022-01-28	187.00	187.70	182.70	185.20	166.19	75,703
2022-01-27	186.00	188.00	182.70	187.10	167.90	56,471
2022-01-26	188.30	189.80	185.10	186.20	167.09	81,479
2022-01-25	195.00	195.00	181.20	187.90	168.62	145,082
2022-01-24	194.30	197.70	189.40	191.90	172.21	89,699
2022-01-21	195.60	196.60	192.30	195.10	175.08	61,760
2022-01-20	192.00	194.90	190.40	193.70	173.82	49,317
2022-01-19	188.50	192.70	187.80	191.70	172.03	49,968
2022-01-18	192.70	192.70	189.10	189.30	169.87	65,373
2022-01-17	190.40	193.70	187.80	192.70	172.92	53,548
2022-01-14	191.00	191.30	187.10	187.30	168.08	83,892
2022-01-13	199.20	199.30	192.10	192.50	172.75	103,322
2022-01-12	201.00	202.60	197.20	198.70	178.31	59,370
2022-01-11	202.00	203.20	197.10	200.20	179.66	73,495
2022-01-10	201.00	201.80	195.30	200.00	179.48	86,285
2022-01-07	207.00	207.00	200.00	200.60	180.01	65,191
2022-01-06	210.40	211.40	206.00	206.40	185.22	57,110
2022-01-05	211.00	214.20	211.00	212.60	190.78	47,630
2022-01-04	212.60	214.40	210.00	213.80	191.86	60,308
2022-01-03	213.00	214.40	208.00	209.40	187.91	46,420
2021-12-31	213.80	214.00	211.80	214.00	192.04	14,848
2021-12-30	214.00	215.40	212.80	213.60	191.68	37,443
2021-12-29	213.20	213.60	212.00	213.20	191.32	26,157
2021-12-28	211.60	213.80	211.20	212.40	190.60	22,159
2021-12-27	212.00	212.40	210.00	212.00	190.24	29,981
2021-12-24	211.40	212.60	210.60	211.80	190.06	4,740
2021-12-23	214.00	214.00	211.60	212.40	190.60	18,919
2021-12-22	211.00	213.60	209.40	213.60	191.68	37,154
2021-12-21	213.40	214.80	208.20	210.40	188.81	50,369
2021-12-20	206.40	211.00	205.80	211.00	189.35	52,634
2021-12-17	210.00	210.40	206.60	209.60	188.09	106,095
2021-12-16	212.80	213.00	207.40	210.20	188.63	79,624
2021-12-15	204.20	209.40	204.00	209.20	187.73	92,197
2021-12-14	208.00	209.60	203.20	204.00	183.07	59,569
2021-12-13	206.00	209.00	205.80	207.60	186.30	62,615
2021-12-10	204.80	207.20	202.80	205.40	184.32	82,049
2021-12-09	206.20	207.60	204.40	205.00	183.96	72,263
2021-12-08	210.60	212.40	205.00	205.00	183.96	82,591
2021-12-07	207.80	211.40	207.20	211.00	189.35	96,911
2021-12-06	203.60	206.60	202.20	205.80	184.68	43,280
2021-12-03	202.00	202.40	199.50	201.60	180.91	73,861
2021-12-02	203.00	204.00	199.70	199.70	179.21	139,117
2021-12-01	208.60	210.40	203.00	204.20	183.24	111,118
2021-11-30	210.80	213.20	205.80	207.00	185.76	181,488
2021-11-29	216.40	217.20	210.60	213.40	191.50	102,365
2021-11-26	207.00	214.80	204.00	213.40	191.50	147,442
2021-11-25	198.50	212.20	198.50	212.00	190.24	296,220
2021-11-24	188.00	189.30	186.50	186.90	167.72	63,637
2021-11-23	193.00	193.00	187.10	187.90	168.62	76,432
2021-11-22	194.00	195.80	193.60	193.80	173.91	60,632
2021-11-19	193.50	195.70	192.80	193.60	173.73	66,683
2021-11-18	191.00	194.00	190.60	192.90	173.10	51,530

← NewerPage 21 of 22 · 1,285 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.