Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	40.140	41.200	38.780	40.240	39.360	90,532
2026-02-02	40.400	40.980	39.620	39.780	38.910	77,328
2026-01-30	39.160	40.400	38.900	40.080	39.204	137,458
2026-01-29	42.620	43.560	39.500	39.500	38.636	201,952
2026-01-28	38.180	39.320	37.780	39.180	38.323	97,921
2026-01-27	39.880	39.880	38.160	38.640	37.795	106,595
2026-01-26	40.440	40.600	39.600	39.800	38.930	55,767
2026-01-23	40.460	40.560	39.860	40.400	39.517	96,356
2026-01-22	41.000	41.340	40.540	40.920	40.025	74,926
2026-01-21	38.980	40.800	38.980	40.140	39.262	98,318
2026-01-20	38.500	39.100	37.700	39.000	38.147	94,256
2026-01-19	39.620	39.620	38.540	38.920	38.069	135,373
2026-01-16	41.200	42.460	40.640	40.700	39.810	82,679
2026-01-15	42.000	42.560	40.920	41.360	40.456	76,015
2026-01-14	41.480	42.140	40.220	41.580	40.671	85,561
2026-01-13	41.440	42.200	41.040	41.340	40.436	85,049
2026-01-12	40.680	41.320	39.980	41.320	40.417	141,241
2026-01-09	40.200	41.920	40.120	40.500	39.615	196,870
2026-01-08	37.860	41.020	37.560	40.200	39.321	319,668
2026-01-07	37.760	38.260	36.400	37.220	36.406	146,576
2026-01-06	36.680	37.700	36.200	37.560	36.739	120,455
2026-01-05	36.460	37.420	35.920	36.680	35.878	138,667
2026-01-02	36.720	36.720	35.820	36.300	35.506	87,305
2025-12-31	36.460	36.640	36.120	36.640	35.839	36,383
2025-12-30	36.440	36.460	35.760	36.340	35.545	63,365
2025-12-29	36.280	36.460	35.800	36.300	35.506	87,032
2025-12-24	35.900	36.320	35.840	36.320	35.526	24,853
2025-12-23	36.220	36.320	35.660	35.880	35.096	71,877
2025-12-22	36.780	36.960	35.680	36.220	35.428	101,722
2025-12-19	37.200	37.280	36.340	36.820	36.015	99,740
2025-12-18	37.340	37.500	36.740	37.200	36.387	67,598
2025-12-17	36.680	37.200	36.280	37.200	36.387	137,770
2025-12-16	37.180	37.440	36.860	37.020	36.211	105,444
2025-12-15	36.920	37.980	36.580	37.120	36.308	75,687
2025-12-12	36.240	37.380	35.660	36.820	36.015	110,998
2025-12-11	35.560	36.480	35.320	36.400	35.604	117,572
2025-12-10	36.000	36.200	35.080	35.380	34.606	121,804
2025-12-09	36.200	37.000	35.620	35.940	35.154	102,702
2025-12-08	36.680	36.760	35.800	36.260	35.467	176,754
2025-12-05	37.100	37.700	36.660	37.020	36.211	108,800
2025-12-04	36.580	37.560	36.320	36.940	36.132	190,163
2025-12-03	38.400	38.840	37.660	37.720	36.895	89,949
2025-12-02	39.420	39.700	38.340	38.340	37.502	82,223
2025-12-01	39.160	39.740	38.700	39.300	38.441	113,480
2025-11-28	39.340	39.760	38.460	39.660	38.793	119,954
2025-11-27	40.140	41.280	38.900	39.120	38.265	339,899
2025-11-26	38.980	38.980	37.700	38.120	37.287	273,951
2025-11-25	40.260	40.260	39.020	39.140	38.284	88,371
2025-11-24	41.520	41.620	39.580	39.940	39.067	135,960
2025-11-21	39.780	41.300	39.700	41.040	40.143	62,042
2025-11-20	40.300	40.520	39.640	39.960	39.086	73,306
2025-11-19	40.740	40.900	40.100	40.100	39.223	79,774
2025-11-18	41.860	41.900	40.560	40.560	39.673	111,208
2025-11-17	43.100	43.300	42.100	42.340	41.414	36,290
2025-11-14	43.000	43.700	42.440	43.020	42.079	64,982
2025-11-13	44.260	44.720	42.920	42.980	42.040	71,443
2025-11-12	44.480	44.960	44.080	44.180	43.214	54,347
2025-11-11	43.020	44.700	43.020	44.400	43.429	59,733
2025-11-10	42.640	43.800	42.400	42.860	41.923	79,754
2025-11-07	42.800	43.060	41.780	42.200	41.277	79,650

← NewerPage 4 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.