Compagnie Financiere Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 143.58 | 144.40 | 140.05 | 141.64 | 141.57 | 588,920 |
| 2024-05-21 | 143.83 | 146.10 | 142.40 | 144.33 | 144.26 | 169,646 |
| 2024-05-17 | 141.78 | 146.65 | 141.55 | 145.30 | 145.23 | 233,990 |
| 2024-05-16 | 135.88 | 138.05 | 135.05 | 137.45 | 137.38 | 301,506 |
| 2024-05-15 | 137.00 | 138.05 | 134.70 | 135.92 | 135.85 | 22,703 |
| 2024-05-14 | 134.53 | 136.80 | 133.80 | 136.44 | 136.37 | 17,047 |
| 2024-05-13 | 135.83 | 136.65 | 134.55 | 134.63 | 134.56 | 55,263 |
| 2024-05-10 | 134.15 | 136.65 | 133.95 | 135.53 | 135.46 | 35,090 |
| 2024-05-08 | 133.20 | 133.35 | 131.95 | 132.83 | 132.77 | 249,534 |
| 2024-05-07 | 132.53 | 133.00 | 131.20 | 132.85 | 132.79 | 174,433 |
| 2024-05-03 | 129.40 | 132.20 | 127.30 | 131.50 | 131.43 | 423,240 |
| 2024-05-02 | 128.63 | 129.80 | 127.05 | 128.59 | 128.52 | 78,173 |
| 2024-04-30 | 130.20 | 131.00 | 127.90 | 129.14 | 129.07 | 170,331 |
| 2024-04-29 | 130.58 | 130.75 | 129.15 | 130.40 | 130.34 | 116,103 |
| 2024-04-26 | 128.83 | 130.30 | 127.10 | 129.86 | 129.80 | 77,062 |
| 2024-04-25 | 130.25 | 130.45 | 126.05 | 127.33 | 127.27 | 268,638 |
| 2024-04-24 | 128.93 | 130.95 | 128.20 | 129.73 | 129.67 | 558,335 |
| 2024-04-23 | 128.30 | 129.35 | 126.35 | 129.35 | 129.29 | 115,674 |
| 2024-04-22 | 129.10 | 130.10 | 126.70 | 127.16 | 127.10 | 319,385 |
| 2024-04-19 | 125.68 | 131.75 | 124.65 | 127.35 | 127.29 | 160,852 |
| 2024-04-18 | 131.20 | 132.40 | 127.75 | 128.48 | 128.41 | 719,340 |
| 2024-04-17 | 130.25 | 131.75 | 127.45 | 131.15 | 131.08 | 235,615 |
| 2024-04-16 | 128.00 | 130.80 | 126.95 | 128.59 | 128.53 | 146,238 |
| 2024-04-15 | 129.58 | 131.25 | 127.25 | 129.71 | 129.65 | 1,175,565 |
| 2024-04-12 | 133.53 | 134.30 | 127.30 | 128.08 | 128.01 | 299,257 |
| 2024-04-11 | 132.88 | 134.20 | 131.35 | 132.03 | 131.97 | 439,995 |
| 2024-04-10 | 135.00 | 136.05 | 132.30 | 133.44 | 133.37 | 162,322 |
| 2024-04-09 | 134.53 | 135.95 | 133.50 | 133.88 | 133.81 | 77,773 |
| 2024-04-08 | 134.10 | 135.55 | 133.10 | 135.11 | 135.04 | 194,430 |
| 2024-04-05 | 135.20 | 138.60 | 133.85 | 133.97 | 133.90 | 594,348 |
| 2024-04-04 | 137.63 | 138.75 | 136.70 | 136.96 | 136.89 | 630,499 |
| 2024-04-03 | 136.15 | 138.00 | 136.05 | 137.38 | 137.31 | 428,130 |
| 2024-04-02 | 137.88 | 138.55 | 135.00 | 136.20 | 136.13 | 140,069 |
| 2024-03-28 | 137.78 | 138.70 | 135.65 | 137.53 | 137.46 | 247,181 |
| 2024-03-27 | 134.58 | 136.85 | 133.65 | 136.43 | 136.37 | 596,071 |
| 2024-03-26 | 134.93 | 135.75 | 133.40 | 134.72 | 134.65 | 219,399 |
| 2024-03-25 | 133.78 | 135.10 | 132.60 | 134.75 | 134.68 | 500,667 |
| 2024-03-22 | 136.93 | 137.05 | 134.25 | 134.92 | 134.85 | 493,687 |
| 2024-03-21 | 138.68 | 140.65 | 135.95 | 138.18 | 138.12 | 150,408 |
| 2024-03-20 | 134.10 | 137.35 | 133.60 | 134.05 | 133.98 | 317,814 |
| 2024-03-19 | 141.05 | 142.95 | 138.65 | 139.43 | 139.36 | 153,851 |
| 2024-03-18 | 145.68 | 146.70 | 141.40 | 142.92 | 142.85 | 540,248 |
| 2024-03-15 | 148.00 | 149.10 | 145.80 | 146.25 | 146.18 | 212,376 |
| 2024-03-14 | 147.30 | 150.60 | 146.65 | 150.10 | 150.03 | 306,094 |
| 2024-03-13 | 146.00 | 147.95 | 145.35 | 147.31 | 147.24 | 271,465 |
| 2024-03-12 | 145.78 | 146.75 | 143.75 | 146.11 | 146.04 | 859,962 |
| 2024-03-11 | 144.00 | 145.95 | 143.15 | 144.46 | 144.39 | 234,688 |
| 2024-03-08 | 144.78 | 145.50 | 143.45 | 145.11 | 145.04 | 95,154 |
| 2024-03-07 | 141.63 | 144.52 | 140.45 | 142.47 | 142.41 | 241,258 |
| 2024-03-06 | 141.25 | 142.95 | 140.35 | 141.40 | 141.33 | 572,065 |
| 2024-03-05 | 141.20 | 143.25 | 139.90 | 141.50 | 141.43 | 602,698 |
| 2024-03-04 | 142.30 | 142.71 | 142.00 | 142.40 | 142.33 | 675,929 |
| 2024-03-01 | 141.45 | 143.20 | 139.80 | 142.65 | 142.58 | 127,313 |
| 2024-02-29 | 139.68 | 140.61 | 137.75 | 140.60 | 140.53 | 693,216 |
| 2024-02-28 | 136.83 | 138.55 | 136.65 | 137.86 | 137.80 | 205,440 |
| 2024-02-27 | 136.63 | 138.05 | 135.50 | 137.21 | 137.14 | 262,937 |
| 2024-02-26 | 136.58 | 138.40 | 135.55 | 136.87 | 136.80 | 250,897 |
| 2024-02-23 | 135.80 | 138.15 | 135.80 | 137.57 | 137.51 | 302,386 |
| 2024-02-22 | 135.25 | 136.10 | 133.25 | 135.75 | 135.68 | 344,766 |
| 2024-02-21 | 135.78 | 136.60 | 133.05 | 134.06 | 134.00 | 475,199 |
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.