Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	48.320	48.320	44.960	46.260	44.523	126,408
2025-05-22	47.220	49.700	46.940	48.220	46.409	148,605
2025-05-21	47.740	47.920	47.100	47.920	46.121	51,206
2025-05-20	47.220	48.340	46.820	47.980	46.178	62,464
2025-05-19	48.160	48.900	46.840	47.480	45.697	54,009
2025-05-16	48.300	48.520	47.640	48.040	46.236	38,868
2025-05-15	49.480	49.700	47.520	47.880	46.082	137,063
2025-05-14	50.000	50.050	49.180	49.780	47.911	56,567
2025-05-13	50.600	50.950	49.900	49.900	48.026	44,567
2025-05-12	49.040	52.250	48.940	50.850	48.941	118,892
2025-05-09	48.600	49.140	48.100	48.500	46.679	53,205
2025-05-08	48.560	49.280	48.120	48.420	46.602	38,929
2025-05-07	48.300	49.060	47.960	48.280	46.467	52,413
2025-05-06	48.440	48.940	47.960	48.340	46.525	43,579
2025-05-05	48.780	48.780	47.920	48.440	46.621	38,450
2025-05-02	48.200	49.100	47.580	48.940	47.102	90,652
2025-04-30	47.000	49.000	45.840	47.340	45.562	141,087
2025-04-29	46.620	47.040	46.140	46.380	44.638	27,863
2025-04-28	46.400	47.300	46.400	46.560	44.812	49,786
2025-04-25	46.480	46.700	45.740	46.260	44.523	64,964
2025-04-24	45.060	46.740	45.040	46.320	44.581	42,148
2025-04-23	45.500	47.160	45.500	46.300	44.561	72,745
2025-04-22	44.520	45.180	43.460	45.140	43.445	54,022
2025-04-17	43.460	44.100	43.260	44.080	42.425	60,488
2025-04-16	43.000	44.000	42.940	43.820	42.175	35,977
2025-04-15	44.340	44.520	43.040	43.300	41.674	83,361
2025-04-14	44.540	45.300	44.280	44.960	43.272	95,672
2025-04-11	44.300	44.860	43.180	43.700	42.059	86,956
2025-04-10	45.400	45.620	43.260	43.600	41.963	117,681
2025-04-09	42.500	43.540	42.020	42.500	40.904	76,112
2025-04-08	42.100	44.260	41.500	43.400	41.770	179,545
2025-04-07	39.980	42.680	39.280	40.960	39.422	201,907
2025-04-04	42.380	43.300	40.920	41.180	39.634	163,063
2025-04-03	43.000	45.100	42.280	42.540	40.943	139,355
2025-04-02	42.480	44.580	42.100	44.120	42.463	101,177
2025-04-01	43.640	43.880	42.840	42.980	41.366	86,487
2025-03-31	44.660	44.660	43.040	43.140	41.520	107,073
2025-03-28	43.580	46.200	43.520	45.160	43.464	162,766
2025-03-27	44.520	44.600	43.840	43.840	42.194	81,256
2025-03-26	44.900	45.340	44.320	44.900	43.214	62,857
2025-03-25	44.860	45.760	44.560	44.600	42.925	53,273
2025-03-24	45.800	46.260	44.800	44.800	43.118	76,456
2025-03-21	45.140	45.520	44.800	45.300	43.599	307,340
2025-03-20	45.000	45.940	44.740	45.660	43.945	81,748
2025-03-19	45.740	46.120	44.640	45.100	43.406	131,456
2025-03-18	45.960	47.200	45.920	46.140	44.407	89,912
2025-03-17	44.520	45.680	44.060	45.620	43.907	178,054
2025-03-14	45.380	45.860	43.940	44.320	42.656	155,036
2025-03-13	47.240	47.600	44.740	44.860	43.175	282,773
2025-03-12	49.800	49.920	47.060	47.060	45.293	161,986
2025-03-11	50.900	51.700	48.900	49.540	47.680	133,417
2025-03-10	49.500	50.700	48.520	50.700	48.796	85,955
2025-03-07	50.750	50.750	48.300	48.960	47.121	100,258
2025-03-06	50.200	50.850	49.540	50.400	48.507	63,543
2025-03-05	48.680	50.750	48.680	49.680	47.814	94,026
2025-03-04	49.900	50.450	47.720	48.760	46.929	121,920
2025-03-03	50.800	51.350	50.100	50.600	48.700	70,447
2025-02-28	49.660	51.000	49.340	50.850	48.941	118,750
2025-02-27	50.500	50.500	49.140	50.100	48.219	72,142
2025-02-26	50.050	51.400	50.050	50.850	48.941	71,474

← NewerPage 7 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.