Compagnie Financiere Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	113.20	114.10	111.40	111.60	111.54	175,366
2023-11-23	114.00	114.70	113.05	113.30	113.25	82,269
2023-11-22	113.40	114.70	112.50	113.89	113.84	214,236
2023-11-21	114.53	115.05	112.97	113.05	113.00	282,155
2023-11-20	113.00	114.80	111.65	114.18	114.13	1,408,948
2023-11-17	110.35	113.50	109.30	112.60	112.55	326,791
2023-11-16	111.20	112.00	109.95	109.96	109.91	811,305
2023-11-15	111.20	113.45	109.40	111.93	111.88	276,086
2023-11-14	104.67	110.40	104.55	109.65	109.60	696,377
2023-11-13	106.73	107.60	103.85	104.62	104.56	1,129,740
2023-11-10	106.73	111.00	104.00	106.14	106.09	1,760,524
2023-11-09	111.25	112.95	110.70	112.55	112.50	2,607,741
2023-11-08	111.10	112.75	110.20	112.02	111.97	975,010
2023-11-07	111.10	112.00	110.15	110.55	110.50	155,352
2023-11-06	113.20	113.85	110.45	111.06	111.00	1,479,953
2023-11-03	110.73	113.00	108.95	112.55	112.50	367,068
2023-11-02	108.00	110.70	106.65	110.03	109.98	2,339,818
2023-11-01	107.25	107.75	106.20	106.80	106.75	372,394
2023-10-31	104.83	108.05	103.90	107.05	107.00	613,310
2023-10-30	104.96	105.45	103.75	105.25	105.20	143,318
2023-10-27	103.34	105.30	102.90	103.97	103.92	528,714
2023-10-26	106.00	106.50	104.39	104.63	104.58	217,509
2023-10-25	107.05	108.55	105.85	107.25	107.20	163,288
2023-10-24	107.25	108.40	105.90	107.83	107.77	235,823
2023-10-23	105.16	105.95	103.75	105.18	105.13	134,453
2023-10-20	104.30	106.60	103.35	104.95	104.90	167,403
2023-10-19	104.74	106.45	104.35	106.07	106.01	558,032
2023-10-18	105.78	106.75	104.90	105.65	105.60	497,721
2023-10-17	106.15	107.10	104.05	105.12	105.07	1,261,626
2023-10-16	106.10	106.80	105.00	105.20	105.15	778,224
2023-10-13	108.58	109.40	105.70	105.92	105.86	839,931
2023-10-12	110.35	110.45	108.40	108.84	108.78	358,088
2023-10-11	109.63	110.30	107.25	109.37	109.31	1,502,518
2023-10-10	111.15	114.15	110.95	113.90	113.84	788,170
2023-10-09	111.58	113.45	109.50	110.43	110.37	375,229
2023-10-06	112.15	113.00	110.85	112.90	112.85	261,197
2023-10-05	110.93	112.60	110.80	111.85	111.80	1,516,198
2023-10-04	109.15	112.35	108.75	110.45	110.40	300,268
2023-10-03	110.00	110.85	109.78	110.18	110.13	250,280
2023-10-02	112.40	113.15	110.50	111.07	111.02	374,115
2023-09-29	112.40	114.10	112.00	112.00	111.95	485,496
2023-09-28	108.45	111.25	108.25	110.52	110.46	1,305,342
2023-09-27	111.10	112.15	109.05	111.30	111.25	1,374,855
2023-09-26	111.00	111.85	110.55	110.81	110.76	2,335,942
2023-09-25	116.05	117.05	113.60	116.07	116.01	6,218,243
2023-09-22	114.73	117.45	114.70	117.02	116.96	662,459
2023-09-21	115.10	117.35	114.60	115.59	115.53	1,715,622
2023-09-20	115.35	117.70	114.80	115.53	115.48	423,968
2023-09-19	118.53	119.95	117.00	117.82	117.74	442,057
2023-09-18	121.40	121.70	118.95	119.85	119.77	1,081,744
2023-09-15	121.15	123.70	121.00	122.69	122.60	2,584,822
2023-09-14	116.83	118.45	115.40	118.30	118.22	861,218
2023-09-13	116.53	117.55	116.20	116.56	116.48	1,545,865
2023-09-12	117.83	118.10	116.24	117.06	116.98	2,153,845
2023-09-11	118.15	118.40	115.95	117.00	116.92	4,354,039
2023-09-08	117.20	117.45	116.05	117.07	116.99	2,437,357
2023-09-07	116.40	118.65	115.45	117.40	117.32	4,206,209
2023-09-06	122.93	123.05	116.95	119.48	119.39	735,507
2023-09-05	124.78	124.80	123.40	123.43	123.34	171,775
2023-09-04	126.68	126.80	125.25	125.60	125.51	204,820

← NewerPage 13 of 21 · 1,247 trading daysOlder →

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.