Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	54.550	61.000	54.500	59.100	56.881	187,074
2024-11-27	56.900	57.750	56.300	57.400	55.245	94,019
2024-11-26	57.450	58.750	56.550	57.500	55.341	93,624
2024-11-25	57.150	58.350	56.800	58.250	56.063	183,066
2024-11-22	55.450	56.100	54.850	55.650	53.560	56,829
2024-11-21	56.450	56.800	55.400	55.400	53.320	62,243
2024-11-20	56.700	57.400	56.250	56.500	54.378	93,712
2024-11-19	56.350	56.700	55.100	56.400	54.282	80,467
2024-11-18	55.450	56.800	55.450	56.500	54.378	92,942
2024-11-15	54.300	55.600	54.200	55.050	52.983	81,244
2024-11-14	54.000	55.250	53.700	54.750	52.694	148,541
2024-11-13	54.700	55.400	52.700	53.850	51.828	126,781
2024-11-12	55.300	55.700	54.350	54.800	52.742	89,957
2024-11-11	55.500	56.600	55.450	55.850	53.753	54,435
2024-11-08	56.350	56.700	55.300	55.450	53.368	97,229
2024-11-07	54.400	57.000	54.150	56.700	54.571	144,384
2024-11-06	56.050	57.300	53.500	54.100	52.068	389,012
2024-11-05	56.950	57.200	56.250	56.650	54.523	75,602
2024-11-04	57.250	58.000	56.550	56.650	54.523	59,650
2024-11-01	57.350	58.200	57.100	57.500	55.341	33,156
2024-10-31	57.950	58.300	56.950	57.350	55.196	86,930
2024-10-30	59.350	59.600	58.100	58.100	55.918	146,091
2024-10-29	59.800	60.900	59.750	60.250	57.988	71,485
2024-10-28	60.500	61.000	59.700	59.950	57.699	73,731
2024-10-25	57.600	60.800	57.450	60.250	57.988	146,285
2024-10-24	60.500	61.350	59.650	59.650	57.410	109,023
2024-10-23	60.200	61.600	60.200	60.450	58.180	38,789
2024-10-22	60.500	61.300	60.250	60.650	58.373	33,345
2024-10-21	60.100	62.050	60.100	60.500	58.228	54,347
2024-10-18	60.350	63.550	60.350	61.200	58.902	126,725
2024-10-17	59.050	61.050	59.000	60.300	58.036	80,965
2024-10-16	59.000	59.850	57.750	59.150	56.929	105,023
2024-10-15	60.450	61.050	59.350	59.900	57.651	86,523
2024-10-14	61.150	61.400	59.650	60.850	58.565	124,196
2024-10-11	60.700	62.850	60.650	61.200	58.902	71,871
2024-10-10	61.300	62.600	60.500	60.900	58.613	128,679
2024-10-09	61.550	62.700	61.500	62.550	60.201	116,494
2024-10-08	61.200	62.850	59.800	61.750	59.431	342,654
2024-10-07	67.000	67.150	65.750	65.950	63.473	101,196
2024-10-04	65.800	67.250	64.600	66.650	64.147	144,322
2024-10-03	69.250	69.400	66.450	66.650	64.147	128,960
2024-10-02	68.450	69.700	68.400	69.350	66.746	114,128
2024-10-01	69.850	70.200	68.100	68.200	65.639	104,694
2024-09-30	70.400	70.750	68.650	69.850	67.227	163,061
2024-09-27	68.550	70.500	68.000	70.500	67.853	226,314
2024-09-26	65.500	68.100	65.500	67.250	64.725	192,551
2024-09-25	62.100	64.300	62.100	62.650	60.297	133,328
2024-09-24	64.900	65.300	63.500	63.500	61.115	96,685
2024-09-23	61.550	61.950	60.950	61.850	59.527	80,215
2024-09-20	63.150	63.150	62.050	62.050	59.720	154,369
2024-09-19	62.700	64.600	62.550	63.100	60.731	138,315
2024-09-18	61.600	61.850	60.850	61.000	58.709	76,857
2024-09-17	61.500	62.800	61.300	62.150	59.816	97,347
2024-09-16	63.000	63.900	62.150	62.150	59.816	87,284
2024-09-13	63.750	64.300	61.800	63.200	60.827	117,969
2024-09-12	65.000	65.550	63.750	63.750	61.356	85,646
2024-09-11	64.200	65.900	63.900	64.200	61.789	85,807
2024-09-10	65.500	66.450	64.250	64.250	61.837	152,011
2024-09-09	66.350	66.850	65.400	66.150	63.666	127,710
2024-09-06	69.150	69.150	66.800	67.100	64.580	126,184

← NewerPage 9 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.