Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	57.925	58.650	56.600	57.700	56.457	3,915
2024-11-25	57.025	58.350	56.800	58.275	57.019	10,553
2024-11-22	55.250	56.000	55.250	55.675	54.475	121,445
2024-11-21	56.200	56.600	55.450	55.450	54.255	5,995
2024-11-20	56.600	57.200	55.650	56.950	55.723	10,907
2024-11-19	56.450	56.450	55.200	56.125	54.916	4,093
2024-11-18	55.325	56.700	55.200	56.650	55.429	12,111
2024-11-15	54.400	55.500	54.400	55.025	53.839	4,502
2024-11-14	53.600	55.300	53.600	54.900	53.717	13,375
2024-11-13	54.800	55.400	52.750	53.450	52.298	17,299
2024-11-12	55.175	55.700	54.450	54.525	53.350	80,674
2024-11-11	55.275	56.550	53.500	55.950	54.744	2,677
2024-11-08	56.300	56.300	55.350	55.525	54.329	13,262
2024-11-07	54.300	57.000	54.300	56.650	55.429	12,185
2024-11-06	56.500	57.150	53.700	54.000	52.836	10,659
2024-11-05	56.650	57.150	56.300	56.525	55.307	5,671
2024-11-04	57.025	57.850	56.400	56.725	55.503	4,972
2024-11-01	57.475	58.150	57.250	57.725	56.481	140,174
2024-10-31	58.300	58.300	57.000	57.675	56.432	13,063
2024-10-30	59.475	59.500	58.200	58.300	57.044	10,830
2024-10-29	60.000	60.750	59.700	60.425	59.123	5,023
2024-10-28	60.250	60.950	59.850	60.150	58.854	1,053
2024-10-25	58.100	60.150	57.550	60.000	58.707	98,802
2024-10-24	60.200	61.300	59.700	59.775	58.487	194,927
2024-10-23	60.425	61.500	60.425	60.425	59.123	12,972
2024-10-22	60.350	61.250	60.350	61.025	59.710	2,729
2024-10-21	60.100	62.100	60.100	60.475	59.172	11,195
2024-10-18	60.550	63.100	60.300	61.775	60.444	61,605
2024-10-17	60.250	61.000	58.950	60.750	59.441	84,677
2024-10-16	59.025	59.850	57.975	59.025	57.753	5,325
2024-10-15	59.475	61.150	59.450	59.900	58.609	154,809
2024-10-14	61.025	61.250	59.650	60.825	59.514	78,050
2024-10-11	61.025	62.800	60.600	61.425	60.101	54,270
2024-10-10	61.475	63.400	60.500	60.925	59.612	9,081
2024-10-09	61.800	63.100	61.800	62.550	61.202	6,411
2024-10-08	61.875	64.800	59.900	61.950	60.615	203,759
2024-10-07	66.500	67.500	65.700	66.125	64.700	3,842
2024-10-04	66.700	67.150	64.650	65.950	64.529	47,526
2024-10-03	69.325	69.450	66.400	66.625	65.189	109,671
2024-10-02	68.200	69.650	68.200	69.375	67.880	4,443
2024-10-01	69.825	69.950	68.100	68.175	66.706	9,882
2024-09-30	70.700	70.700	68.750	69.650	68.149	54,549
2024-09-27	68.100	70.500	68.100	70.150	68.638	187,169
2024-09-26	65.600	68.000	65.600	67.525	66.070	31,630
2024-09-25	63.275	64.250	62.400	62.850	61.496	50,503
2024-09-24	65.025	65.200	63.500	63.800	62.425	9,379
2024-09-23	61.675	61.850	61.000	61.600	60.273	2,826
2024-09-20	63.200	63.200	61.900	62.300	60.958	89,989
2024-09-19	62.500	64.500	62.500	63.300	61.936	7,806
2024-09-18	61.525	61.950	60.850	60.925	59.612	71,704
2024-09-17	62.050	62.750	61.500	62.250	60.909	131,799
2024-09-16	63.125	63.750	62.150	62.650	61.300	4,110
2024-09-13	64.300	64.300	61.900	62.825	61.471	10,619
2024-09-12	65.025	65.550	63.750	64.025	62.645	8,962
2024-09-11	64.250	65.900	63.950	64.250	62.866	24,492
2024-09-10	65.525	66.450	64.245	64.875	63.477	17,787
2024-09-09	66.800	66.850	65.500	66.225	64.798	24,697
2024-09-06	68.200	69.300	66.875	66.875	65.434	117,024
2024-09-05	69.175	69.450	68.350	68.350	66.877	10,054
2024-09-04	72.200	72.400	69.400	69.925	68.418	12,988

← NewerPage 9 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.