Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	39.750	39.750	39.750	39.750	39.534	0
2026-04-30	39.650	39.920	38.920	39.750	39.534	1,508
2026-04-29	40.040	40.060	39.600	39.600	39.385	5,876
2026-04-28	39.830	40.700	39.560	40.330	40.111	163
2026-04-27	40.610	40.980	39.700	40.290	40.071	1,327
2026-04-24	40.220	40.980	39.440	40.690	40.469	309
2026-04-23	40.600	40.810	40.600	40.810	40.588	1,308
2026-04-22	41.200	41.200	40.500	40.670	40.449	1,121
2026-04-21	41.220	41.640	41.220	41.270	41.045	61
2026-04-20	41.060	41.800	40.500	41.200	40.976	245
2026-04-17	40.430	41.360	40.400	41.120	40.896	645
2026-04-16	39.600	40.600	39.600	40.240	40.021	1,523
2026-04-15	39.880	39.880	39.260	39.470	39.255	4,684
2026-04-14	39.940	39.940	39.480	39.760	39.544	776
2026-04-13	39.780	39.780	39.060	39.370	39.156	34
2026-04-10	39.440	40.580	39.440	39.670	39.454	159
2026-04-09	39.930	40.000	38.460	39.180	38.967	63
2026-04-08	38.600	39.900	38.480	39.510	39.295	527
2026-04-07	37.530	38.080	36.990	36.990	36.789	1,525
2026-04-02	36.480	37.260	36.480	37.080	36.878	2,348
2026-04-01	37.470	38.300	36.460	37.210	37.008	249
2026-03-31	37.080	37.300	36.220	36.630	36.431	449
2026-03-30	35.800	36.600	35.800	36.590	36.391	180
2026-03-27	35.540	36.140	35.420	35.630	35.436	12,135
2026-03-26	35.380	36.360	35.240	35.760	35.565	100
2026-03-25	35.770	36.000	35.280	35.280	35.088	11
2026-03-24	35.800	35.800	35.080	35.190	34.999	44
2026-03-23	35.090	35.860	34.180	35.530	35.337	792
2026-03-20	35.940	35.940	35.200	35.250	35.058	20
2026-03-19	35.830	36.140	35.500	35.840	35.645	21
2026-03-18	36.900	36.900	36.100	36.350	36.152	340
2026-03-17	36.490	36.760	36.280	36.520	36.321	7,008
2026-03-16	37.210	37.250	36.360	36.360	36.162	497
2026-03-13	36.430	37.200	35.560	36.620	36.421	4,042
2026-03-12	36.900	37.020	35.980	36.150	35.953	3,915
2026-03-11	38.100	38.100	36.600	37.090	36.888	2,358
2026-03-10	38.600	38.600	37.480	37.570	37.366	1,306
2026-03-09	37.980	38.560	37.500	37.900	37.694	967
2026-03-06	39.000	39.000	38.600	38.690	38.479	5
2026-03-05	38.720	39.620	38.720	38.950	38.738	4,139
2026-03-04	39.400	39.600	38.220	38.450	38.241	3,234
2026-03-03	39.580	40.240	38.940	38.940	38.728	653
2026-03-02	40.060	41.040	39.900	40.540	40.319	1,286
2026-02-27	40.590	42.000	40.400	41.890	41.662	6,227
2026-02-26	40.570	41.380	40.570	40.570	40.349	567
2026-02-25	43.420	43.420	39.980	40.850	40.628	4,190
2026-02-24	43.870	44.400	43.540	43.820	43.582	370
2026-02-23	45.370	45.700	43.680	43.760	43.522	1,144
2026-02-20	44.380	46.340	44.240	45.870	45.620	558
2026-02-19	43.850	44.640	43.400	43.720	43.482	659
2026-02-18	44.800	45.000	43.050	43.870	43.631	8,126
2026-02-17	45.210	45.700	44.180	44.660	44.417	307
2026-02-16	44.820	45.820	44.680	45.190	44.944	182
2026-02-13	45.560	45.560	44.100	44.750	44.506	290
2026-02-12	45.860	46.080	45.020	45.410	45.163	4,943
2026-02-11	45.960	45.960	44.560	44.900	44.656	2,318
2026-02-10	43.580	45.560	43.400	45.560	45.312	383
2026-02-09	43.790	43.820	42.780	43.050	42.816	228
2026-02-06	43.600	43.600	42.560	43.550	43.313	378
2026-02-05	44.000	44.480	42.960	43.150	42.915	5,535

← NewerPage 3 of 22 · 1,262 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.