Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	47.840	47.840	47.040	47.700	46.672	10,027
2025-05-20	47.100	48.300	47.100	48.230	47.191	4,547
2025-05-19	48.200	48.780	46.940	47.360	46.339	43
2025-05-16	48.000	48.580	47.800	48.260	47.220	1,889
2025-05-15	49.970	50.700	47.500	47.820	46.790	122
2025-05-14	50.005	50.200	49.140	49.505	48.438	47
2025-05-13	50.650	50.650	50.040	50.040	48.962	200
2025-05-12	49.080	52.150	49.040	50.950	49.852	32,990
2025-05-09	48.610	48.820	48.240	48.520	47.474	1,481
2025-05-08	48.630	49.000	48.180	48.420	47.377	2,085
2025-05-07	48.000	49.000	47.960	48.270	47.230	67,543
2025-05-06	48.100	48.740	48.100	48.530	47.484	79,184
2025-05-02	48.470	49.040	47.840	49.040	47.983	732
2025-05-01	47.080	47.080	47.080	47.080	46.066	0
2025-04-30	46.990	48.820	45.940	47.080	46.066	23,660
2025-04-29	46.700	46.880	46.180	46.390	45.390	7,985
2025-04-28	46.500	47.230	46.360	46.680	45.674	120
2025-04-25	46.170	46.600	45.920	46.150	45.156	10
2025-04-24	45.490	46.620	45.060	46.490	45.488	21
2025-04-23	45.500	47.040	45.500	46.350	45.351	557
2025-04-22	44.200	45.220	44.140	45.130	44.158	23
2025-04-17	43.960	43.960	43.460	43.960	43.013	215
2025-04-16	43.280	43.860	42.940	43.860	42.915	89
2025-04-15	43.970	44.400	43.100	43.300	42.367	548
2025-04-14	44.980	45.240	44.060	45.020	44.050	115
2025-04-11	44.410	44.720	43.500	43.590	42.651	22
2025-04-10	45.420	45.420	43.220	43.630	42.690	904
2025-04-09	42.500	43.360	41.700	42.530	41.614	1,862
2025-04-08	42.520	44.200	41.780	43.070	42.142	1,294
2025-04-07	40.000	41.980	39.440	40.920	40.038	188
2025-04-04	42.540	43.180	40.900	41.580	40.684	5,607
2025-04-03	43.610	44.860	42.380	42.480	41.565	4,601
2025-04-02	42.850	44.440	42.380	44.420	43.463	2,157
2025-04-01	43.610	44.000	42.840	43.030	42.103	9,466
2025-03-31	44.490	44.860	43.060	43.150	42.220	239,798
2025-03-28	43.670	45.760	43.600	45.210	44.236	17,465
2025-03-27	44.580	44.580	43.940	43.990	43.042	14,244
2025-03-26	45.200	45.200	44.360	45.030	44.060	13,903
2025-03-25	44.820	45.520	44.580	44.820	43.854	546
2025-03-24	46.240	46.240	45.180	45.370	44.392	1,961
2025-03-21	44.900	46.080	44.900	45.280	44.304	16,899
2025-03-20	45.390	45.840	44.880	45.570	44.588	841
2025-03-19	45.780	45.780	44.740	44.970	44.001	1,444
2025-03-18	46.010	47.020	45.780	46.270	45.273	73,602
2025-03-17	45.140	45.600	44.120	45.480	44.500	91,389
2025-03-14	45.350	45.780	43.900	44.780	43.815	58,108
2025-03-13	47.640	47.640	44.740	45.440	44.461	13,173
2025-03-12	49.580	49.800	47.520	47.520	46.496	13,638
2025-03-11	50.940	51.600	48.940	49.140	48.081	3,599
2025-03-10	50.005	50.600	48.640	50.450	49.363	3,240
2025-03-07	50.440	50.750	48.460	49.160	48.101	26,643
2025-03-06	50.170	50.700	49.660	50.600	49.510	2,336
2025-03-05	49.090	50.650	48.600	49.890	48.815	4,960
2025-03-04	50.395	50.500	47.780	48.470	47.426	6,649
2025-03-03	50.985	51.150	50.250	50.775	49.681	12,767
2025-02-28	49.525	50.850	49.460	50.850	49.754	28,924
2025-02-27	50.400	50.400	49.400	50.125	49.045	48,767
2025-02-26	50.700	51.400	50.700	50.900	49.803	6,232
2025-02-25	49.760	50.500	49.760	50.095	49.016	2,867
2025-02-24	50.005	50.600	49.560	50.325	49.241	1,630

← NewerPage 7 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.