Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	48.890	49.560	48.240	49.535	48.468	2,538
2025-02-20	48.180	49.100	47.800	48.050	47.015	6,260
2025-02-19	49.140	49.140	48.060	48.300	47.259	1,880
2025-02-18	49.125	49.260	48.080	48.670	47.621	3,084
2025-02-17	49.270	49.300	48.540	49.110	48.052	46,828
2025-02-14	49.960	50.400	48.940	49.090	48.032	159,166
2025-02-13	49.760	51.050	48.620	49.760	48.688	6,847
2025-02-12	50.005	50.700	48.580	48.580	47.533	3,979
2025-02-11	49.580	49.840	49.100	49.550	48.482	1,210
2025-02-10	50.400	50.400	49.700	49.950	48.874	158,246
2025-02-07	51.600	51.600	49.880	50.275	49.192	15,319
2025-02-06	51.925	51.925	51.250	51.400	50.292	26,597
2025-02-05	52.250	52.250	51.050	51.100	49.999	1,414
2025-02-04	52.700	52.700	51.400	51.925	50.806	2,022
2025-02-03	52.700	53.900	51.200	53.400	52.249	2,609
2025-01-31	56.375	56.375	54.900	55.125	53.937	2,588
2025-01-30	55.350	56.500	55.350	56.150	54.940	4,309
2025-01-29	58.500	58.500	55.454	55.775	54.573	17,161
2025-01-28	59.125	60.800	58.600	59.975	58.683	43,211
2025-01-27	56.350	58.800	55.650	58.700	57.435	949
2025-01-24	55.550	57.600	55.550	57.600	56.359	5,244
2025-01-23	54.000	54.900	53.650	54.100	52.934	783
2025-01-22	55.075	55.550	54.100	54.400	53.228	1,036
2025-01-21	56.000	56.250	55.550	55.625	54.426	398
2025-01-20	55.475	56.500	55.000	56.250	55.038	1,339
2025-01-17	54.650	56.250	54.650	55.475	54.280	5,053
2025-01-16	54.000	55.300	54.000	54.275	53.105	2,894
2025-01-15	52.750	53.650	52.200	53.000	51.858	179,404
2025-01-14	53.275	54.350	50.900	52.725	51.589	10,295
2025-01-13	54.150	54.950	54.150	54.500	53.326	2,812
2025-01-10	56.750	58.050	55.050	55.450	54.255	9,346
2025-01-09	57.600	58.450	57.600	57.925	56.677	6,648
2025-01-08	57.600	59.450	57.600	58.075	56.824	1,887
2025-01-07	56.550	58.250	56.550	57.850	56.603	8,042
2025-01-06	55.025	58.300	54.700	56.600	55.380	9,535
2025-01-03	57.475	57.750	54.650	54.700	53.521	8,504
2025-01-02	59.025	59.450	57.600	57.875	56.628	1,560
2024-12-31	58.400	58.400	57.750	58.350	57.093	250
2024-12-30	58.675	58.675	57.150	57.575	56.334	1,789
2024-12-27	58.300	58.950	58.300	58.675	57.411	1,302
2024-12-24	58.400	58.900	58.200	58.325	57.068	639
2024-12-23	58.750	58.750	57.450	58.300	57.044	2,178
2024-12-20	58.700	59.200	58.350	58.975	57.704	3,423
2024-12-19	58.250	59.450	57.800	59.125	57.851	5,397
2024-12-18	60.000	60.400	59.450	59.575	58.291	19,083
2024-12-17	61.025	62.550	60.100	60.400	59.098	2,521
2024-12-16	63.725	64.000	61.500	61.950	60.615	85,632
2024-12-13	65.025	65.025	63.800	63.850	62.474	7,564
2024-12-12	64.050	65.450	64.050	64.750	63.355	25,823
2024-12-11	62.800	63.950	61.600	63.675	62.303	56,616
2024-12-10	62.500	63.500	62.200	63.425	62.058	10,637
2024-12-09	62.400	63.300	61.050	62.775	61.422	15,043
2024-12-06	59.075	60.600	57.850	60.225	58.927	3,958
2024-12-05	57.525	59.050	56.900	58.825	57.557	11,981
2024-12-04	57.775	59.100	57.000	57.400	56.163	12,327
2024-12-03	59.375	59.800	58.850	59.625	58.340	12,195
2024-12-02	58.000	59.500	57.550	59.275	57.998	6,646
2024-11-29	59.450	59.450	57.450	58.325	57.068	17,737
2024-11-28	56.200	60.950	54.500	58.750	57.484	22,304
2024-11-27	56.500	57.750	56.150	57.600	56.359	51,707

← NewerPage 8 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.