Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	39.540	40.000	38.440	39.980	39.106	96,218
2026-04-29	40.000	40.340	39.520	39.680	38.812	57,908
2026-04-28	39.960	40.920	39.840	40.340	39.458	53,397
2026-04-27	40.560	40.800	39.660	40.020	39.145	61,022
2026-04-24	40.420	40.940	39.880	40.620	39.732	63,911
2026-04-23	40.480	41.060	40.380	40.820	39.928	34,416
2026-04-22	41.160	41.360	40.440	40.620	39.732	32,716
2026-04-21	41.500	41.620	41.080	41.260	40.358	53,953
2026-04-20	40.700	42.000	40.620	41.220	40.319	78,795
2026-04-17	40.440	41.580	40.440	41.300	40.397	49,628
2026-04-16	39.080	40.600	39.040	40.200	39.321	63,094
2026-04-15	39.520	39.840	39.220	39.480	38.617	65,749
2026-04-14	39.760	40.040	39.440	39.580	38.715	68,977
2026-04-13	39.100	39.400	38.760	39.340	38.480	45,882
2026-04-10	39.280	40.520	39.000	39.620	38.754	47,414
2026-04-09	39.460	39.600	38.140	38.840	37.991	93,696
2026-04-08	38.520	40.200	38.200	39.420	38.558	142,280
2026-04-07	37.480	38.180	36.720	37.360	36.543	77,531
2026-04-02	36.600	37.380	36.600	37.160	36.348	42,307
2026-04-01	37.480	37.640	36.480	37.040	36.230	67,225
2026-03-31	37.080	37.160	36.100	36.780	35.976	84,342
2026-03-30	35.800	36.880	35.500	36.880	36.074	55,305
2026-03-27	35.700	36.220	35.460	35.800	35.017	136,919
2026-03-26	35.180	36.480	35.020	35.540	34.763	110,457
2026-03-25	35.620	36.160	35.240	35.260	34.489	130,617
2026-03-24	35.760	35.820	34.880	34.880	34.117	104,437
2026-03-23	34.880	36.240	34.240	35.460	34.685	111,349
2026-03-20	35.980	36.160	35.140	35.180	34.411	124,745
2026-03-19	35.600	36.340	35.360	35.560	34.783	73,990
2026-03-18	36.640	37.100	36.000	36.420	35.624	61,884
2026-03-17	36.500	36.960	36.200	36.580	35.780	39,810
2026-03-16	36.700	37.360	36.340	36.360	35.565	46,139
2026-03-13	35.900	37.220	35.420	36.760	35.956	108,845
2026-03-12	36.900	37.180	35.900	36.360	35.565	103,043
2026-03-11	37.460	37.960	36.820	37.140	36.328	113,535
2026-03-10	38.500	38.600	37.240	37.660	36.837	72,809
2026-03-09	37.900	38.800	37.360	37.920	37.091	81,718
2026-03-06	38.980	39.220	38.220	38.220	37.384	77,006
2026-03-05	38.700	39.540	38.600	38.980	38.128	63,142
2026-03-04	39.380	40.020	38.180	38.220	37.384	83,253
2026-03-03	39.980	40.100	38.800	38.800	37.952	123,295
2026-03-02	40.320	41.060	39.820	40.780	39.888	90,156
2026-02-27	40.600	41.960	40.020	41.700	40.788	77,718
2026-02-26	41.280	41.360	40.480	40.600	39.712	101,145
2026-02-25	43.200	43.200	40.060	41.200	40.299	161,075
2026-02-24	43.840	44.520	43.480	43.800	42.842	56,679
2026-02-23	45.460	45.460	43.500	43.500	42.549	112,451
2026-02-20	44.240	46.660	44.080	45.880	44.877	128,067
2026-02-19	43.800	44.820	42.820	43.980	43.018	68,360
2026-02-18	44.700	44.700	42.820	44.000	43.038	139,710
2026-02-17	45.420	45.860	43.980	44.760	43.781	113,305
2026-02-16	44.820	46.100	44.680	45.260	44.270	72,625
2026-02-13	45.620	45.620	43.900	44.480	43.508	96,235
2026-02-12	45.860	46.200	44.700	45.900	44.896	82,677
2026-02-11	45.540	46.140	44.460	45.200	44.212	110,445
2026-02-10	43.500	45.760	43.100	45.460	44.466	118,058
2026-02-09	43.760	44.080	42.740	43.420	42.471	48,453
2026-02-06	43.600	43.680	42.340	43.540	42.588	74,228
2026-02-05	44.300	44.620	42.800	43.580	42.627	99,858
2026-02-04	40.340	43.940	40.040	43.940	42.979	171,712

← NewerPage 3 of 5 · 254 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.