Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	53.900	54.850	53.650	54.600	53.406	49,875
2025-08-14	53.350	53.950	53.050	53.500	52.330	42,793
2025-08-13	53.500	53.950	52.850	53.400	52.232	110,672
2025-08-12	53.650	54.000	52.950	53.650	52.477	59,946
2025-08-11	53.750	54.250	53.350	53.700	52.526	66,588
2025-08-08	53.700	54.400	53.350	53.700	52.526	59,916
2025-08-07	51.900	53.800	51.300	53.250	52.086	85,539
2025-08-06	50.850	52.150	50.600	51.550	50.423	96,829
2025-08-05	51.300	52.500	50.150	51.000	49.885	95,067
2025-08-04	51.500	51.500	50.350	51.200	50.081	77,305
2025-08-01	52.000	52.550	51.550	51.550	50.423	92,386
2025-07-31	53.950	54.350	52.250	52.250	51.108	117,372
2025-07-30	56.400	56.850	54.050	54.400	53.211	152,728
2025-07-29	58.900	58.900	56.400	56.450	55.216	141,664
2025-07-28	61.550	61.750	57.750	58.750	57.466	153,688
2025-07-25	59.650	62.350	58.500	62.350	60.009	302,542
2025-07-24	57.400	59.150	56.400	57.700	55.533	175,389
2025-07-23	55.500	56.750	54.800	56.000	53.897	127,995
2025-07-22	53.600	54.500	52.850	54.200	52.165	93,438
2025-07-21	54.100	54.650	53.900	54.050	52.020	48,271
2025-07-18	53.800	54.650	53.350	54.000	51.972	96,726
2025-07-17	52.600	53.350	52.150	53.250	51.250	55,034
2025-07-16	52.050	53.350	51.800	52.200	50.240	93,393
2025-07-15	53.400	54.000	52.350	52.550	50.577	88,034
2025-07-14	54.250	54.400	52.450	53.400	51.395	139,854
2025-07-11	55.800	56.000	54.300	55.250	53.175	134,728
2025-07-10	52.500	56.500	52.500	56.500	54.378	269,037
2025-07-09	53.600	53.700	52.150	52.450	50.480	114,971
2025-07-08	50.550	53.650	50.500	52.800	50.817	190,954
2025-07-07	49.060	52.200	48.160	50.650	48.748	197,309
2025-07-04	47.620	49.640	44.380	48.840	47.006	330,891
2025-07-03	48.100	48.560	47.580	47.800	46.005	75,160
2025-07-02	46.680	48.000	46.000	47.800	46.005	130,487
2025-07-01	43.320	46.500	43.240	46.500	44.754	157,080
2025-06-30	43.400	43.900	42.740	43.320	41.693	79,276
2025-06-27	43.140	45.620	43.000	43.060	41.443	295,108
2025-06-26	43.800	43.920	42.600	42.740	41.135	114,824
2025-06-25	44.360	44.600	43.500	43.500	41.867	56,594
2025-06-24	45.720	46.040	44.360	44.440	42.771	52,834
2025-06-23	44.440	45.400	44.200	44.640	42.964	86,780
2025-06-20	45.740	46.000	45.060	45.240	43.541	86,210
2025-06-19	45.200	45.900	45.100	45.320	43.618	65,954
2025-06-18	46.980	47.220	45.580	45.820	44.099	109,157
2025-06-17	48.380	48.640	46.840	47.140	45.370	117,914
2025-06-16	50.750	50.950	48.720	48.720	46.891	132,884
2025-06-13	50.500	51.800	49.960	50.900	48.989	170,044
2025-06-12	48.680	51.850	48.220	51.600	49.662	174,969
2025-06-11	49.460	49.860	48.980	49.060	47.218	78,247
2025-06-10	49.300	49.860	48.880	49.640	47.776	101,932
2025-06-09	46.820	50.450	46.680	49.360	47.506	165,850
2025-06-06	46.900	47.180	45.820	47.000	45.235	101,543
2025-06-05	49.320	49.640	47.240	47.240	45.466	109,406
2025-06-04	47.000	50.100	45.500	48.800	46.968	243,354
2025-06-03	46.820	46.920	45.840	46.920	45.158	70,697
2025-06-02	46.580	47.020	46.340	46.820	45.062	60,852
2025-05-30	47.200	48.380	47.180	47.180	45.408	147,502
2025-05-29	47.640	48.940	47.240	47.500	45.716	76,654
2025-05-28	47.480	47.540	46.000	47.140	45.370	57,638
2025-05-27	47.480	47.740	46.660	47.320	45.543	32,771
2025-05-26	47.200	47.560	47.080	47.200	45.428	33,835

← NewerPage 6 of 22 · 1,282 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.