Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	43.000	43.820	42.440	42.540	41.610	105,836
2025-11-05	41.660	43.380	41.200	43.060	42.119	70,331
2025-11-04	42.300	42.940	41.640	42.360	41.434	101,897
2025-11-03	43.300	43.940	42.640	42.720	41.786	108,373
2025-10-31	42.480	43.680	42.280	42.980	42.040	201,930
2025-10-30	41.800	45.220	41.460	43.780	42.823	291,404
2025-10-29	48.640	48.900	46.940	46.940	45.914	94,883
2025-10-28	48.400	49.100	48.160	49.100	48.027	62,667
2025-10-27	50.100	50.100	48.540	48.660	47.596	99,672
2025-10-24	50.000	50.300	49.160	49.840	48.750	72,472
2025-10-23	50.200	50.900	49.860	49.940	48.848	62,332
2025-10-22	49.060	50.550	48.900	50.500	49.396	104,732
2025-10-21	49.380	49.700	49.100	49.280	48.203	68,149
2025-10-20	47.720	49.400	47.720	48.980	47.909	148,051
2025-10-17	45.920	48.060	45.800	47.940	46.892	95,991
2025-10-16	44.500	46.580	44.460	46.180	45.170	129,695
2025-10-15	43.520	44.900	43.320	44.300	43.331	172,732
2025-10-14	43.280	44.000	42.200	42.200	41.277	160,871
2025-10-13	43.840	44.580	42.900	43.600	42.647	173,693
2025-10-10	46.080	46.200	43.700	43.700	42.745	200,077
2025-10-09	46.880	47.080	45.400	45.960	44.955	101,102
2025-10-08	46.920	47.400	46.200	46.960	45.933	64,682
2025-10-07	48.240	48.800	45.980	46.640	45.620	130,584
2025-10-06	47.860	48.260	47.200	48.260	47.205	68,373
2025-10-03	46.900	48.100	46.500	47.960	46.911	91,153
2025-10-02	46.720	47.500	46.440	46.900	45.875	78,844
2025-10-01	45.940	46.860	45.800	46.340	45.327	80,835
2025-09-30	45.560	46.080	44.700	45.980	44.975	100,045
2025-09-29	45.780	46.200	45.360	45.740	44.740	97,132
2025-09-26	46.300	46.540	45.060	45.500	44.505	124,803
2025-09-25	47.260	47.560	46.220	46.440	45.425	71,388
2025-09-24	46.980	47.280	46.320	47.280	46.246	48,454
2025-09-23	46.640	47.980	46.640	47.000	45.972	66,324
2025-09-22	46.380	47.000	46.100	46.540	45.522	82,866
2025-09-19	46.260	47.040	46.120	46.740	45.718	99,758
2025-09-18	46.500	47.100	45.980	46.280	45.268	51,567
2025-09-17	46.320	46.960	45.800	46.600	45.581	62,647
2025-09-16	46.020	46.620	45.520	46.120	45.112	103,209
2025-09-15	46.620	47.680	46.020	46.020	45.014	123,945
2025-09-12	46.840	46.840	45.820	46.220	45.209	73,949
2025-09-11	47.420	47.620	46.480	46.740	45.718	86,811
2025-09-10	50.000	50.050	46.580	47.420	46.383	285,275
2025-09-09	51.000	51.500	49.620	50.050	48.956	132,491
2025-09-08	52.700	52.700	50.350	51.300	50.178	89,125
2025-09-05	53.450	53.450	52.400	52.700	51.548	47,049
2025-09-04	53.500	54.050	52.350	53.150	51.988	61,349
2025-09-03	52.850	54.050	52.550	53.700	52.526	71,356
2025-09-02	52.250	53.800	52.250	52.800	51.646	84,890
2025-09-01	52.900	52.950	51.950	52.300	51.157	62,619
2025-08-29	55.400	55.450	52.400	52.400	51.254	121,840
2025-08-28	54.150	57.150	54.150	54.650	53.455	121,690
2025-08-27	53.500	54.850	53.400	54.100	52.917	34,054
2025-08-26	54.450	54.800	53.400	53.650	52.477	80,944
2025-08-25	56.650	56.650	54.600	55.200	53.993	41,482
2025-08-22	55.500	56.400	55.400	56.300	55.069	49,046
2025-08-21	56.550	56.550	55.350	55.600	54.384	51,656
2025-08-20	55.800	57.150	55.700	56.600	55.363	58,861
2025-08-19	53.900	56.400	53.900	56.050	54.825	72,153
2025-08-18	54.150	54.450	53.350	53.750	52.575	46,282
2025-08-15	53.900	54.850	53.650	54.600	53.406	49,875

← NewerPage 5 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.