Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	49.940	50.550	49.600	50.100	48.219	84,913
2025-02-24	50.050	50.750	49.440	50.150	48.267	80,461
2025-02-21	48.300	49.660	48.300	49.660	47.795	68,033
2025-02-20	48.120	49.100	47.800	47.860	46.063	83,178
2025-02-19	48.560	49.280	48.020	48.180	46.371	61,247
2025-02-18	49.140	49.240	48.000	48.620	46.794	64,117
2025-02-17	48.980	49.360	48.500	49.020	47.179	75,357
2025-02-14	50.000	50.300	48.960	49.100	47.256	65,700
2025-02-13	49.960	51.100	49.420	49.600	47.737	96,883
2025-02-12	50.000	50.750	48.500	48.520	46.698	111,028
2025-02-11	49.420	49.900	49.100	49.580	47.718	75,431
2025-02-10	50.250	50.550	49.600	49.740	47.872	75,675
2025-02-07	51.050	51.350	49.880	49.880	48.007	101,548
2025-02-06	51.550	52.000	51.100	51.100	49.181	118,557
2025-02-05	51.800	52.350	50.900	50.900	48.989	146,013
2025-02-04	52.500	52.850	51.250	51.850	49.903	160,389
2025-02-03	51.300	54.050	51.200	53.150	51.154	93,603
2025-01-31	56.000	56.600	54.800	55.250	53.175	154,149
2025-01-30	55.500	57.150	55.150	56.000	53.897	80,013
2025-01-29	57.950	58.750	55.450	55.450	53.368	175,744
2025-01-28	58.600	60.750	58.550	59.850	57.603	198,637
2025-01-27	56.850	58.950	56.600	58.600	56.399	70,915
2025-01-24	55.650	57.650	55.350	57.650	55.485	96,343
2025-01-23	54.250	55.000	53.650	54.350	52.309	62,394
2025-01-22	55.400	55.650	54.000	54.600	52.550	78,492
2025-01-21	56.000	56.250	55.400	55.700	53.608	59,134
2025-01-20	55.400	56.450	54.950	56.050	53.945	58,567
2025-01-17	54.700	56.600	54.400	55.400	53.320	131,912
2025-01-16	54.500	55.400	54.000	54.300	52.261	84,380
2025-01-15	53.200	53.650	52.050	52.800	50.817	93,986
2025-01-14	51.350	54.450	51.000	52.600	50.625	166,027
2025-01-13	54.700	55.200	54.200	54.600	52.550	76,209
2025-01-10	57.650	58.050	55.000	55.200	53.127	103,126
2025-01-09	57.250	58.450	57.250	58.000	55.822	36,786
2025-01-08	57.500	59.600	57.250	57.950	55.774	96,539
2025-01-07	56.550	58.350	56.350	58.050	55.870	123,813
2025-01-06	54.800	58.400	54.600	56.700	54.571	139,360
2025-01-03	57.550	57.850	54.650	54.700	52.646	144,943
2025-01-02	59.000	59.500	57.550	57.600	55.437	75,866
2024-12-31	58.000	58.550	57.700	58.400	56.207	20,905
2024-12-30	58.500	58.750	57.250	57.950	55.774	60,045
2024-12-27	58.550	58.950	58.150	58.900	56.688	58,614
2024-12-24	58.500	58.800	57.950	57.950	55.774	19,197
2024-12-23	58.600	58.600	57.250	58.200	56.015	68,937
2024-12-20	58.750	59.250	58.300	58.800	56.592	105,663
2024-12-19	57.950	59.400	57.600	59.100	56.881	68,187
2024-12-18	59.850	60.400	59.250	59.250	57.025	70,775
2024-12-17	60.950	61.250	60.100	60.100	57.843	125,828
2024-12-16	63.150	63.950	61.500	61.500	59.191	134,701
2024-12-13	64.650	65.050	63.650	63.850	61.452	98,758
2024-12-12	64.300	65.550	64.100	64.750	62.319	136,870
2024-12-11	62.800	63.950	62.350	63.800	61.404	154,557
2024-12-10	62.450	63.550	61.950	63.400	61.019	135,487
2024-12-09	61.300	63.300	61.150	62.800	60.442	144,749
2024-12-06	59.200	60.700	59.000	60.400	58.132	132,457
2024-12-05	57.400	59.050	56.850	59.050	56.833	115,739
2024-12-04	58.250	59.150	57.000	57.950	55.774	131,270
2024-12-03	59.450	59.900	58.850	59.050	56.833	116,745
2024-12-02	57.700	59.600	57.600	59.350	57.121	102,101
2024-11-29	58.600	59.500	57.250	58.350	56.159	168,411

← NewerPage 8 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.