Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	40.260	43.750	40.260	43.750	43.512	16,247
2026-02-03	40.470	40.920	39.080	40.330	40.111	15,309
2026-02-02	40.940	40.960	39.900	40.020	39.802	8,662
2026-01-30	39.500	40.400	38.900	40.030	39.812	9,379
2026-01-29	41.000	43.100	39.780	39.830	39.613	9,405
2026-01-28	38.480	39.300	37.820	39.180	38.967	14,599
2026-01-27	39.870	39.900	38.180	38.630	38.420	5,060
2026-01-26	40.530	40.560	39.740	39.850	39.633	294
2026-01-23	40.520	40.520	39.860	40.230	40.011	331
2026-01-22	41.000	41.280	40.620	40.950	40.727	354
2026-01-21	39.670	40.700	38.800	40.140	39.922	505
2026-01-20	38.520	39.090	37.700	39.090	38.877	583
2026-01-19	39.110	39.800	38.600	39.090	38.877	5,920
2026-01-16	41.800	42.280	40.680	40.770	40.548	380
2026-01-15	42.350	42.540	41.160	41.330	41.105	16,649
2026-01-14	41.450	42.100	40.200	41.420	41.195	609
2026-01-13	42.010	42.100	41.040	41.330	41.105	1,145
2026-01-12	40.920	40.920	40.140	40.790	40.568	1,761
2026-01-09	40.940	41.800	40.140	41.070	40.847	212
2026-01-08	37.880	40.880	37.600	39.910	39.693	9,467
2026-01-07	37.980	38.180	36.560	37.150	36.948	11,061
2026-01-06	36.590	37.530	36.400	37.530	37.326	5,881
2026-01-05	36.490	37.190	36.020	37.190	36.988	5,913
2026-01-02	36.800	36.800	35.840	36.540	36.341	267
2025-12-31	36.410	36.700	36.100	36.270	36.073	453
2025-12-30	36.430	36.700	35.800	36.240	36.043	292
2025-12-29	36.360	36.400	35.840	36.130	35.933	434
2025-12-24	35.790	36.180	35.700	36.000	35.804	3,397
2025-12-23	36.000	36.360	35.800	35.920	35.725	1,544
2025-12-22	36.840	37.000	35.800	36.070	35.874	5,374
2025-12-19	37.000	37.200	36.360	36.750	36.550	569
2025-12-18	37.290	37.580	36.760	37.180	36.978	16,797
2025-12-17	36.960	36.960	36.380	36.960	36.759	628
2025-12-16	37.210	37.460	36.900	37.080	36.878	1,369
2025-12-15	37.230	37.840	36.760	37.110	36.908	301
2025-12-12	36.180	37.340	35.840	36.790	36.590	1,114
2025-12-11	35.970	36.500	35.320	36.200	36.003	9,733
2025-12-10	36.200	36.560	35.080	35.290	35.098	17,965
2025-12-09	36.060	36.760	35.700	35.800	35.605	6,544
2025-12-08	36.710	37.180	35.780	36.230	36.033	1,587
2025-12-05	37.020	37.460	36.780	37.080	36.878	234
2025-12-04	37.290	37.520	36.380	37.040	36.838	13,039
2025-12-03	38.820	38.820	37.660	37.840	37.634	1,160
2025-12-02	39.580	39.580	38.480	38.480	38.271	5,470
2025-12-01	38.840	39.700	38.840	39.270	39.056	14,165
2025-11-28	39.170	39.760	38.780	39.530	39.315	10,616
2025-11-27	40.120	41.180	39.120	39.640	39.424	5,499
2025-11-26	39.130	39.180	37.760	37.790	37.584	17,161
2025-11-25	40.410	40.420	39.000	39.070	38.857	1,027
2025-11-24	41.600	41.600	39.620	39.670	39.454	934
2025-11-21	39.700	41.280	39.700	40.770	40.548	283
2025-11-20	40.360	40.360	39.730	39.730	39.514	52
2025-11-19	40.490	40.900	40.200	40.340	40.120	2,204
2025-11-18	41.880	41.880	40.640	40.650	40.429	2,279
2025-11-17	42.500	43.400	42.200	42.240	42.010	43
2025-11-14	42.930	43.680	42.580	42.860	42.627	56
2025-11-13	44.020	44.700	43.060	43.190	42.955	295
2025-11-12	44.770	44.900	44.220	44.240	43.999	164
2025-11-11	43.500	44.520	42.860	44.450	44.208	50
2025-11-10	42.680	43.780	42.680	42.930	42.696	6,615

← NewerPage 4 of 22 · 1,267 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.