Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	46.400	47.720	45.480	47.520	47.520	1,105
2026-07-27	45.290	47.160	44.980	45.930	45.680	32
2026-07-24	44.360	45.440	44.360	45.310	45.063	5,166
2026-07-23	44.940	44.940	43.660	44.200	43.959	265
2026-07-22	44.590	45.860	44.500	45.230	44.984	99
2026-07-21	44.900	45.500	44.900	45.070	44.825	9
2026-07-20	45.780	46.660	45.040	45.530	45.282	1,830
2026-07-17	46.010	46.580	45.760	45.840	45.591	1,153
2026-07-16	44.340	46.020	44.340	45.500	45.252	2,913
2026-07-15	43.910	44.820	43.520	44.520	44.278	683
2026-07-14	44.080	44.980	43.400	43.790	43.552	104
2026-07-13	44.000	44.400	43.540	43.750	43.512	29
2026-07-10	43.070	43.820	42.800	43.720	43.482	5,015
2026-07-09	43.130	43.860	42.360	42.720	42.488	45
2026-07-08	45.000	45.000	43.340	43.530	43.293	545
2026-07-07	43.650	45.660	43.300	44.600	44.357	253
2026-07-06	43.520	43.680	42.680	42.730	42.497	228
2026-07-03	43.000	43.980	43.000	43.050	42.816	2
2026-07-02	41.960	43.760	41.960	43.380	43.144	1,400
2026-07-01	43.500	43.860	41.480	42.070	41.841	30
2026-06-30	42.930	44.000	42.380	43.010	42.776	51
2026-06-29	43.420	43.900	42.790	42.790	42.557	822
2026-06-26	44.080	44.640	43.780	43.910	43.671	572
2026-06-25	44.730	44.800	44.160	44.270	44.029	197
2026-06-24	43.870	44.360	43.200	44.160	43.920	398
2026-06-23	43.500	43.560	42.600	43.500	43.263	467
2026-06-22	44.750	45.660	43.580	44.300	44.059	12
2026-06-19	45.040	45.120	44.260	44.320	44.079	129
2026-06-18	44.000	45.620	42.880	45.620	45.372	3,921
2026-06-17	44.820	45.580	43.900	44.570	44.327	3,882
2026-06-16	45.480	45.480	43.820	44.720	44.477	6,204
2026-06-15	45.290	45.720	44.220	45.070	44.825	1,263
2026-06-12	44.000	45.000	42.960	44.330	44.089	11,905
2026-06-11	42.900	43.860	42.900	43.230	42.995	10,513
2026-06-10	44.450	44.460	42.920	43.180	42.945	212
2026-06-09	43.460	44.440	42.580	43.770	43.532	27
2026-06-08	41.550	43.560	41.440	42.600	42.368	1,416
2026-06-05	41.020	42.100	40.400	41.710	41.483	10,286
2026-06-04	40.780	42.020	40.780	41.120	40.896	4,286
2026-06-03	38.010	38.620	37.240	37.650	37.445	45
2026-06-02	38.290	38.700	38.000	38.130	37.923	9,641
2026-06-01	39.560	40.000	38.350	38.350	38.141	10,502
2026-05-29	39.640	40.240	39.640	39.750	39.534	6
2026-05-28	39.720	40.800	39.720	39.840	39.623	72
2026-05-27	40.400	40.940	40.400	40.670	40.449	12
2026-05-26	40.610	40.640	39.870	39.870	39.653	45
2026-05-22	40.840	41.400	40.780	40.880	40.658	28
2026-05-21	40.800	41.060	40.040	40.900	40.677	114
2026-05-20	40.100	41.220	39.800	40.920	40.697	22
2026-05-19	40.200	41.000	40.200	40.460	40.240	23
2026-05-18	40.000	41.340	39.580	40.180	39.961	10,185
2026-05-15	40.000	40.940	40.000	40.790	40.568	32
2026-05-14	38.950	39.680	38.800	39.680	39.464	9,904
2026-05-13	39.420	40.780	38.820	38.820	38.609	6,284
2026-05-12	40.490	40.800	39.900	40.020	39.802	866
2026-05-11	41.470	41.900	41.090	41.090	40.866	93
2026-05-08	40.480	41.680	40.480	41.170	40.946	36
2026-05-07	42.170	42.440	40.854	40.870	40.648	3,059
2026-05-06	40.000	42.500	40.000	42.160	41.931	20,051
2026-05-05	38.860	40.020	38.860	39.960	39.743	2,283

← NewerPage 2 of 5 · 255 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.