Remy Cointreau historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 73.275 | 74.100 | 72.550 | 72.725 | 71.158 | 2,092 |
| 2024-09-02 | 73.525 | 73.800 | 72.250 | 73.150 | 71.574 | 2,966 |
| 2024-08-30 | 73.075 | 74.100 | 71.250 | 73.850 | 72.259 | 91,820 |
| 2024-08-29 | 71.400 | 80.300 | 71.400 | 74.175 | 72.577 | 17,333 |
| 2024-08-28 | 72.150 | 73.150 | 72.150 | 72.575 | 71.011 | 2,344 |
| 2024-08-27 | 72.700 | 73.500 | 72.250 | 73.375 | 71.794 | 20,175 |
| 2024-08-23 | 71.825 | 72.650 | 70.900 | 72.400 | 70.840 | 1,374 |
| 2024-08-22 | 71.575 | 72.300 | 70.900 | 71.575 | 70.033 | 2,080 |
| 2024-08-21 | 70.300 | 72.550 | 70.300 | 72.350 | 70.791 | 7,839 |
| 2024-08-20 | 71.475 | 71.500 | 70.250 | 70.925 | 69.397 | 10,312 |
| 2024-08-19 | 69.575 | 71.400 | 69.000 | 71.025 | 69.495 | 77,732 |
| 2024-08-16 | 70.600 | 70.750 | 69.200 | 69.825 | 68.320 | 2,384 |
| 2024-08-15 | 68.950 | 70.550 | 68.500 | 70.125 | 68.614 | 7,385 |
| 2024-08-14 | 68.700 | 68.700 | 67.150 | 68.175 | 66.706 | 657 |
| 2024-08-13 | 69.025 | 69.800 | 67.600 | 67.600 | 66.143 | 3,783 |
| 2024-08-12 | 70.050 | 71.800 | 69.600 | 69.675 | 68.174 | 1,441 |
| 2024-08-09 | 72.000 | 72.075 | 70.300 | 71.300 | 69.764 | 6,252 |
| 2024-08-08 | 71.450 | 71.450 | 70.050 | 70.750 | 69.225 | 4,957 |
| 2024-08-07 | 71.025 | 72.250 | 70.950 | 71.600 | 70.057 | 2,698 |
| 2024-08-06 | 71.075 | 72.000 | 69.800 | 71.400 | 69.861 | 4,619 |
| 2024-08-05 | 71.625 | 73.250 | 71.200 | 72.350 | 70.791 | 3,836 |
| 2024-08-02 | 70.750 | 72.866 | 70.750 | 72.575 | 71.011 | 3,843 |
| 2024-08-01 | 73.100 | 73.100 | 71.450 | 71.675 | 70.131 | 20,748 |
| 2024-07-31 | 73.100 | 74.800 | 73.100 | 73.350 | 71.769 | 5,023 |
| 2024-07-30 | 72.650 | 72.650 | 70.500 | 72.275 | 70.718 | 5,444 |
| 2024-07-29 | 72.500 | 73.700 | 72.050 | 72.875 | 71.305 | 6,562 |
| 2024-07-26 | 72.500 | 74.250 | 72.050 | 73.450 | 71.867 | 4,229 |
| 2024-07-25 | 68.950 | 73.250 | 68.200 | 72.475 | 70.913 | 2,747 |
| 2024-07-24 | 72.000 | 72.650 | 68.250 | 69.975 | 68.467 | 18,834 |
| 2024-07-23 | 73.650 | 73.650 | 72.350 | 72.400 | 68.883 | 5,138 |
| 2024-07-22 | 71.350 | 73.300 | 71.350 | 73.025 | 69.478 | 5,648 |
| 2024-07-19 | 72.250 | 75.900 | 71.050 | 71.250 | 67.789 | 7,540 |
| 2024-07-18 | 76.850 | 76.850 | 74.700 | 75.175 | 71.523 | 3,202 |
| 2024-07-17 | 75.025 | 76.000 | 74.500 | 75.400 | 71.737 | 4,078 |
| 2024-07-16 | 75.025 | 75.950 | 74.550 | 75.075 | 71.428 | 3,902 |
| 2024-07-15 | 75.600 | 75.600 | 74.200 | 75.200 | 71.547 | 2,132 |
| 2024-07-12 | 76.050 | 76.250 | 74.950 | 75.000 | 71.357 | 9,151 |
| 2024-07-11 | 74.250 | 75.300 | 73.050 | 74.700 | 71.071 | 6,624 |
| 2024-07-10 | 72.150 | 75.350 | 71.700 | 73.675 | 70.096 | 18,998 |
| 2024-07-09 | 73.875 | 74.700 | 72.150 | 72.300 | 68.788 | 28,507 |
| 2024-07-08 | 76.500 | 78.300 | 73.550 | 73.875 | 70.286 | 26,284 |
| 2024-07-05 | 77.625 | 79.700 | 76.350 | 76.350 | 72.641 | 22,594 |
| 2024-07-04 | 78.750 | 79.350 | 75.600 | 77.000 | 73.260 | 6,207 |
| 2024-07-03 | 77.350 | 79.150 | 77.350 | 79.125 | 75.281 | 4,939 |
| 2024-07-02 | 77.350 | 77.350 | 76.150 | 76.775 | 73.045 | 5,895 |
| 2024-07-01 | 80.200 | 80.950 | 77.400 | 77.750 | 73.973 | 7,379 |
| 2024-06-28 | 77.025 | 78.050 | 76.550 | 77.775 | 73.997 | 8,684 |
| 2024-06-27 | 79.325 | 80.450 | 77.100 | 77.250 | 73.497 | 1,957 |
| 2024-06-26 | 80.300 | 80.750 | 78.850 | 78.850 | 75.020 | 2,824 |
| 2024-06-25 | 78.800 | 80.900 | 77.600 | 80.225 | 76.328 | 24,332 |
| 2024-06-24 | 78.000 | 80.050 | 76.100 | 79.425 | 75.567 | 15,775 |
| 2024-06-21 | 77.625 | 77.650 | 76.450 | 77.275 | 73.521 | 14,325 |
| 2024-06-20 | 76.000 | 78.900 | 75.900 | 77.900 | 74.116 | 62,796 |
| 2024-06-19 | 76.900 | 76.900 | 75.100 | 75.500 | 71.832 | 25,679 |
| 2024-06-18 | 79.550 | 79.550 | 76.700 | 77.375 | 73.616 | 7,979 |
| 2024-06-17 | 80.000 | 80.450 | 77.850 | 78.875 | 75.043 | 241,947 |
| 2024-06-14 | 80.050 | 81.450 | 79.400 | 80.300 | 76.399 | 100,613 |
| 2024-06-13 | 84.650 | 84.650 | 80.300 | 80.750 | 76.827 | 11,423 |
| 2024-06-12 | 84.400 | 85.500 | 83.700 | 85.375 | 81.228 | 19,822 |
| 2024-06-11 | 82.450 | 84.300 | 80.850 | 83.700 | 79.634 | 9,645 |
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.