Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	49.415	50.220	42.050	50.220	50.220	26
2026-10-20	49.905	49.905	42.050	49.905	49.905	26
2026-10-19	49.955	49.955	42.050	49.955	49.955	26
2026-10-16	49.145	50.925	42.050	50.925	50.925	26
2026-10-15	48.200	49.300	47.820	49.095	49.095	134,098
2026-10-14	45.800	48.000	45.800	47.460	47.460	16,173
2026-10-13	44.020	46.460	44.020	45.400	45.400	71,622
2026-10-12	42.760	43.540	42.500	43.540	43.540	225
2026-10-09	43.360	43.840	42.750	42.750	42.750	8
2026-10-08	42.300	43.140	42.000	43.010	43.010	4,440
2026-10-07	41.570	44.140	41.000	43.180	43.180	6,902
2026-10-06	41.180	41.660	40.880	41.320	41.320	134
2026-10-05	41.600	42.000	41.160	41.160	41.160	240
2026-10-02	41.940	42.480	41.940	41.940	41.940	45
2026-10-01	43.340	43.880	42.180	42.180	42.180	338
2026-09-30	43.200	44.400	42.500	43.930	43.930	118
2026-09-29	42.660	43.180	42.660	42.770	42.770	1,027
2026-09-28	43.150	43.720	42.050	42.370	42.370	3,321
2026-09-25	43.300	43.300	42.400	42.990	42.990	1
2026-09-24	43.280	43.800	42.990	42.990	42.990	3
2026-09-23	43.750	44.000	43.270	43.270	43.270	6,773
2026-09-22	42.640	43.980	42.640	43.980	43.980	10,033
2026-09-21	41.750	42.390	41.540	42.390	42.390	1,016
2026-09-18	42.740	43.440	41.600	41.750	41.750	411
2026-09-17	43.070	43.460	42.420	42.600	42.600	39,963
2026-09-16	43.150	43.660	42.280	42.720	42.720	9
2026-09-15	42.830	43.180	42.560	43.070	43.070	73
2026-09-14	41.920	43.460	41.860	42.960	42.960	58
2026-09-11	42.620	43.380	42.140	42.390	42.390	22
2026-09-10	42.850	42.880	42.680	42.810	42.810	31
2026-09-09	43.730	44.280	42.880	42.880	42.880	1,185
2026-09-08	43.010	44.220	42.040	43.820	43.820	36
2026-09-07	44.040	44.280	43.080	43.080	43.080	9
2026-09-04	44.590	44.940	44.520	44.630	44.630	27
2026-09-03	44.940	44.940	44.480	44.610	44.610	1,577
2026-09-02	44.860	45.360	44.260	44.940	44.940	14
2026-09-01	45.860	45.920	44.780	44.830	44.830	111
2026-08-28	46.230	46.800	46.110	46.110	46.110	20,006
2026-08-27	46.830	46.980	45.580	46.560	46.560	349
2026-08-26	46.350	47.240	45.480	46.890	46.890	4
2026-08-25	46.690	46.900	46.200	46.640	46.640	4
2026-08-24	45.940	46.900	45.940	46.690	46.690	6,174
2026-08-21	45.620	46.260	45.620	46.030	46.030	19
2026-08-20	45.600	45.600	44.760	45.350	45.350	2,717
2026-08-19	46.520	47.000	45.800	46.350	46.350	6
2026-08-18	46.990	47.260	46.010	46.010	46.010	1,446
2026-08-17	47.750	47.760	46.760	46.840	46.840	20,802
2026-08-14	47.500	47.780	46.320	47.480	47.480	4,815
2026-08-13	46.600	47.480	45.440	46.680	46.680	6,787
2026-08-12	46.010	46.500	45.820	46.120	46.120	1,889
2026-08-11	46.680	46.880	46.160	46.170	46.170	42
2026-08-10	46.700	47.280	46.460	46.640	46.640	153
2026-08-07	45.700	47.140	45.700	46.340	46.340	389
2026-08-06	45.660	46.200	45.020	45.670	45.670	142
2026-08-05	45.550	46.320	44.840	44.980	44.980	600,667
2026-08-04	46.990	47.420	46.000	46.570	46.570	2,001
2026-08-03	47.980	48.920	47.980	48.000	48.000	3,814
2026-07-31	48.200	49.020	48.200	48.480	48.480	141
2026-07-30	48.300	49.500	47.820	48.340	48.340	12,173
2026-07-29	48.000	48.620	45.380	48.590	48.590	1,757

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	0.2500 EUR
2025-07-28	1.0000 EUR
2024-07-24	2.0000 EUR
2023-09-28	1.0000 EUR
2022-07-27	1.8500 EUR
2021-09-29	1.8500 EUR
2020-07-28	1.0000 EUR
2019-09-12	1.6500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.