Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	53.375	53.950	53.250	53.625	53.333	60
2025-08-13	53.675	54.800	52.900	53.025	52.736	524
2025-08-12	53.775	53.900	53.100	53.850	53.557	4,026
2025-08-11	54.000	54.500	52.750	53.475	53.184	107
2025-08-08	54.050	54.050	53.350	53.825	53.532	6,331
2025-08-07	52.500	53.700	51.500	53.675	53.383	120,079
2025-08-06	51.140	52.100	50.700	51.675	51.394	193
2025-08-05	51.185	52.350	50.150	50.900	50.623	41
2025-08-04	51.500	51.500	50.300	51.100	50.822	146
2025-08-01	52.000	52.500	51.650	51.725	51.444	64
2025-07-31	54.200	54.500	52.450	52.500	52.214	543
2025-07-30	55.875	57.150	54.200	54.450	54.154	46
2025-07-29	58.800	58.900	56.300	56.650	56.342	179
2025-07-28	61.800	61.800	57.750	58.650	58.331	950
2025-07-25	59.475	62.350	58.800	61.750	60.419	17,491
2025-07-24	57.175	59.300	56.500	57.825	56.579	7,953
2025-07-23	55.125	56.800	55.050	56.175	54.965	9,392
2025-07-22	53.875	54.450	52.850	53.900	52.739	37
2025-07-21	54.500	54.650	53.550	54.150	52.983	20,501
2025-07-18	53.925	54.900	53.350	54.200	53.032	2,587
2025-07-17	52.450	53.650	52.250	53.275	52.127	24
2025-07-16	51.875	53.300	51.850	52.425	51.295	49,140
2025-07-15	53.900	53.900	52.500	52.625	51.491	34,066
2025-07-14	53.275	54.300	52.550	53.175	52.029	64,627
2025-07-11	55.850	55.850	54.450	55.150	53.962	887
2025-07-10	52.800	55.725	52.450	55.725	54.524	1,339
2025-07-09	53.650	53.650	52.175	52.175	51.051	1,464
2025-07-08	50.600	53.500	50.600	52.850	51.711	622
2025-07-07	49.480	52.100	48.160	50.975	49.877	2,306
2025-07-04	47.320	49.520	44.580	49.200	48.140	3,019
2025-07-03	48.200	48.680	47.580	47.690	46.662	42
2025-07-02	46.600	48.000	46.300	47.810	46.780	2,980
2025-07-01	43.320	46.510	43.320	46.510	45.508	134
2025-06-30	43.790	43.920	43.000	43.790	42.846	109
2025-06-27	43.610	44.440	43.020	43.710	42.768	573
2025-06-26	43.540	44.580	42.660	42.740	41.819	1,961
2025-06-25	44.540	44.540	43.620	43.760	42.817	927
2025-06-24	45.740	45.980	44.380	44.550	43.590	19,220
2025-06-23	45.020	45.320	44.320	44.800	43.835	26,343
2025-06-20	45.510	45.920	45.080	45.160	44.187	258
2025-06-19	45.680	45.680	45.140	45.250	44.275	101,554
2025-06-18	47.260	47.260	45.680	45.780	44.794	151,237
2025-06-17	48.220	48.620	47.020	47.410	46.388	25,366
2025-06-16	50.900	50.900	48.920	48.920	47.866	102,430
2025-06-13	50.885	51.550	49.420	51.225	50.121	291
2025-06-12	48.790	51.850	48.280	51.850	50.733	156,603
2025-06-11	49.770	49.860	49.090	49.090	48.032	12
2025-06-10	49.280	49.760	49.080	49.650	48.580	978
2025-06-09	47.650	50.250	45.740	49.560	48.492	251
2025-06-06	47.020	47.020	45.900	46.750	45.743	6,243
2025-06-05	49.335	49.600	47.400	47.640	46.613	10,435
2025-06-04	46.700	49.720	45.840	49.320	48.257	19,279
2025-06-03	46.810	46.820	46.060	46.570	45.567	421
2025-06-02	46.870	46.900	46.400	46.750	45.743	70
2025-05-30	47.560	48.320	47.300	47.770	46.741	12
2025-05-29	47.610	48.580	47.380	47.510	46.486	127,344
2025-05-28	47.640	47.640	46.260	47.140	46.124	1,160
2025-05-27	47.480	47.520	46.800	47.520	46.496	12
2025-05-23	48.360	48.360	45.100	46.510	45.508	43,163
2025-05-22	47.400	49.260	47.040	48.150	47.112	162,550

← NewerPage 6 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.