Compagnie Financiere Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 133.68 | 134.15 | 132.35 | 132.65 | 132.59 | 288,289 |
| 2024-08-15 | 130.20 | 133.20 | 129.55 | 131.95 | 131.89 | 559,139 |
| 2024-08-14 | 129.53 | 130.65 | 129.35 | 129.95 | 129.89 | 148,837 |
| 2024-08-13 | 128.63 | 128.80 | 126.75 | 128.30 | 128.24 | 757,294 |
| 2024-08-12 | 127.30 | 128.30 | 127.00 | 127.86 | 127.80 | 73,560 |
| 2024-08-09 | 126.63 | 127.35 | 125.70 | 126.38 | 126.32 | 92,195 |
| 2024-08-08 | 123.93 | 125.95 | 122.30 | 125.00 | 124.94 | 353,014 |
| 2024-08-07 | 122.68 | 125.75 | 122.50 | 124.64 | 124.58 | 118,822 |
| 2024-08-06 | 123.88 | 123.90 | 121.05 | 122.71 | 122.65 | 125,817 |
| 2024-08-05 | 124.10 | 136.73 | 122.15 | 123.74 | 123.68 | 121,818 |
| 2024-08-02 | 127.53 | 130.20 | 127.10 | 127.55 | 127.49 | 168,920 |
| 2024-07-31 | 135.35 | 138.00 | 133.90 | 134.00 | 133.93 | 76,196 |
| 2024-07-30 | 134.00 | 135.20 | 133.75 | 134.25 | 134.18 | 106,367 |
| 2024-07-29 | 134.93 | 135.00 | 132.40 | 132.75 | 132.68 | 62,969 |
| 2024-07-26 | 131.53 | 134.90 | 131.20 | 132.82 | 132.76 | 1,288,092 |
| 2024-07-25 | 131.40 | 131.85 | 129.65 | 130.31 | 130.24 | 467,774 |
| 2024-07-24 | 133.15 | 135.00 | 131.65 | 133.34 | 133.28 | 230,325 |
| 2024-07-23 | 134.83 | 136.20 | 134.40 | 135.40 | 135.34 | 79,890 |
| 2024-07-22 | 134.00 | 136.73 | 132.36 | 132.36 | 132.29 | 1,355,639 |
| 2024-07-19 | 133.10 | 137.05 | 132.80 | 132.99 | 132.93 | 302,520 |
| 2024-07-18 | 137.25 | 138.25 | 134.85 | 134.85 | 134.78 | 106,945 |
| 2024-07-17 | 137.93 | 138.30 | 134.70 | 137.48 | 137.41 | 184,850 |
| 2024-07-16 | 140.10 | 140.85 | 135.80 | 138.54 | 138.47 | 322,454 |
| 2024-07-15 | 140.93 | 143.70 | 136.70 | 138.23 | 138.16 | 256,752 |
| 2024-07-12 | 141.58 | 143.15 | 140.50 | 142.16 | 142.09 | 54,739 |
| 2024-07-11 | 140.83 | 141.90 | 138.40 | 141.15 | 141.08 | 153,564 |
| 2024-07-10 | 138.58 | 139.45 | 137.05 | 138.15 | 138.08 | 58,711 |
| 2024-07-09 | 138.10 | 140.55 | 137.25 | 137.45 | 137.38 | 126,839 |
| 2024-07-08 | 138.93 | 141.40 | 137.95 | 138.25 | 138.18 | 236,189 |
| 2024-07-05 | 141.40 | 142.00 | 139.10 | 141.15 | 141.08 | 32,535 |
| 2024-07-04 | 141.45 | 142.40 | 139.75 | 140.62 | 140.55 | 113,151 |
| 2024-07-03 | 141.73 | 142.80 | 139.90 | 141.03 | 140.96 | 111,449 |
| 2024-07-02 | 140.35 | 141.65 | 138.85 | 141.10 | 141.03 | 79,079 |
| 2024-07-01 | 142.63 | 143.50 | 139.40 | 141.13 | 141.06 | 72,690 |
| 2024-06-28 | 141.53 | 142.85 | 140.00 | 140.69 | 140.62 | 28,018 |
| 2024-06-27 | 142.30 | 143.15 | 141.10 | 142.36 | 142.29 | 36,720 |
| 2024-06-26 | 144.83 | 144.90 | 141.65 | 142.75 | 142.68 | 204,492 |
| 2024-06-25 | 139.00 | 145.58 | 137.35 | 144.49 | 144.42 | 278,847 |
| 2024-06-24 | 138.68 | 141.50 | 137.75 | 138.24 | 138.18 | 1,033,277 |
| 2024-06-21 | 139.30 | 140.15 | 137.50 | 138.09 | 138.02 | 252,092 |
| 2024-06-20 | 140.83 | 141.65 | 138.60 | 139.95 | 139.88 | 428,021 |
| 2024-06-19 | 140.35 | 141.55 | 140.25 | 140.86 | 140.79 | 94,052 |
| 2024-06-18 | 143.30 | 143.40 | 140.35 | 141.26 | 141.19 | 42,003 |
| 2024-06-17 | 144.35 | 144.65 | 141.00 | 141.74 | 141.67 | 162,429 |
| 2024-06-14 | 146.05 | 146.05 | 142.30 | 143.41 | 143.34 | 89,802 |
| 2024-06-13 | 148.25 | 148.50 | 146.05 | 146.74 | 146.67 | 524,240 |
| 2024-06-12 | 147.35 | 148.65 | 146.10 | 148.07 | 148.00 | 75,857 |
| 2024-06-11 | 149.40 | 150.20 | 147.00 | 148.51 | 148.43 | 175,262 |
| 2024-06-10 | 147.93 | 151.40 | 147.25 | 148.00 | 147.93 | 47,980 |
| 2024-06-07 | 149.25 | 151.05 | 147.90 | 150.93 | 150.85 | 188,232 |
| 2024-06-06 | 147.88 | 149.65 | 145.80 | 148.98 | 148.90 | 789,846 |
| 2024-06-05 | 144.78 | 146.80 | 143.25 | 145.68 | 145.61 | 738,682 |
| 2024-06-04 | 143.63 | 145.15 | 143.35 | 144.22 | 144.15 | 243,429 |
| 2024-06-03 | 145.45 | 146.10 | 141.65 | 144.24 | 144.17 | 117,052 |
| 2024-05-31 | 142.73 | 144.05 | 141.65 | 144.05 | 143.98 | 88,753 |
| 2024-05-30 | 141.78 | 143.35 | 140.85 | 142.75 | 142.68 | 347,344 |
| 2024-05-29 | 142.93 | 144.90 | 141.80 | 142.25 | 142.18 | 112,715 |
| 2024-05-28 | 144.35 | 145.50 | 143.30 | 144.39 | 144.32 | 72,212 |
| 2024-05-24 | 141.53 | 143.60 | 140.90 | 143.35 | 143.28 | 173,260 |
| 2024-05-23 | 140.15 | 143.15 | 140.00 | 141.83 | 141.76 | 639,088 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.0100 GBX |
| 2025-09-17 | 0.0300 GBX |
| 2024-09-19 | 0.0275 GBX |
| 2023-09-20 | 0.0250 GBX |
| 2022-09-21 | 0.0100 GBX |
| 2021-09-21 | 0.0200 GBX |
| 2020-09-16 | 0.0100 GBX |
| 2019-09-18 | 0.0200 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.