Compagnie Financiere Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 121.30 | 121.95 | 119.85 | 121.09 | 121.06 | 296,282 |
| 2024-11-08 | 125.63 | 128.00 | 119.30 | 120.72 | 120.69 | 450,737 |
| 2024-11-07 | 125.10 | 128.95 | 124.45 | 127.62 | 127.59 | 86,588 |
| 2024-11-06 | 125.63 | 129.50 | 124.55 | 126.70 | 126.67 | 77,602 |
| 2024-11-05 | 125.20 | 125.30 | 123.45 | 124.39 | 124.36 | 228,317 |
| 2024-11-04 | 126.25 | 127.75 | 124.65 | 126.49 | 126.46 | 211,850 |
| 2024-11-01 | 125.83 | 126.85 | 125.25 | 125.60 | 125.57 | 47,209 |
| 2024-10-31 | 125.45 | 126.50 | 124.25 | 124.65 | 124.62 | 183,091 |
| 2024-10-30 | 127.78 | 127.95 | 125.85 | 126.94 | 126.90 | 26,253 |
| 2024-10-29 | 129.58 | 130.30 | 128.15 | 129.60 | 129.56 | 195,731 |
| 2024-10-28 | 128.83 | 129.75 | 127.90 | 128.23 | 128.20 | 172,108 |
| 2024-10-25 | 128.10 | 129.10 | 127.55 | 128.38 | 128.34 | 159,118 |
| 2024-10-24 | 126.45 | 129.40 | 126.45 | 128.20 | 128.17 | 24,549 |
| 2024-10-23 | 127.00 | 127.25 | 125.95 | 126.60 | 126.57 | 177,643 |
| 2024-10-22 | 126.40 | 127.35 | 125.65 | 126.62 | 126.59 | 83,177 |
| 2024-10-21 | 127.53 | 128.00 | 126.05 | 126.90 | 126.87 | 197,527 |
| 2024-10-18 | 126.68 | 129.35 | 126.50 | 128.86 | 128.83 | 765,651 |
| 2024-10-17 | 125.63 | 127.80 | 125.50 | 126.67 | 126.64 | 657,194 |
| 2024-10-16 | 123.63 | 127.40 | 123.50 | 124.05 | 124.02 | 1,051,627 |
| 2024-10-15 | 131.30 | 131.50 | 127.15 | 128.90 | 128.86 | 80,478 |
| 2024-10-14 | 131.63 | 132.00 | 128.50 | 130.00 | 129.97 | 493,715 |
| 2024-10-11 | 130.63 | 131.80 | 129.65 | 130.42 | 130.38 | 305,011 |
| 2024-10-10 | 132.10 | 132.80 | 130.80 | 131.61 | 131.58 | 63,190 |
| 2024-10-09 | 129.93 | 131.85 | 129.05 | 130.34 | 130.30 | 90,572 |
| 2024-10-08 | 128.20 | 131.40 | 127.80 | 130.52 | 130.49 | 690,612 |
| 2024-10-07 | 132.35 | 133.85 | 131.00 | 132.71 | 132.68 | 151,275 |
| 2024-10-04 | 131.10 | 132.00 | 130.65 | 131.43 | 131.40 | 414,540 |
| 2024-10-03 | 132.05 | 132.90 | 130.40 | 131.77 | 131.74 | 549,964 |
| 2024-10-02 | 131.40 | 135.05 | 131.00 | 132.87 | 132.84 | 96,558 |
| 2024-10-01 | 132.88 | 134.85 | 129.00 | 130.90 | 130.87 | 277,568 |
| 2024-09-30 | 133.20 | 135.65 | 133.05 | 134.31 | 134.27 | 385,918 |
| 2024-09-27 | 132.25 | 135.25 | 132.00 | 134.00 | 133.96 | 395,189 |
| 2024-09-26 | 125.50 | 131.25 | 125.50 | 128.76 | 128.72 | 834,640 |
| 2024-09-25 | 118.05 | 121.65 | 117.80 | 120.25 | 120.22 | 439,638 |
| 2024-09-24 | 117.93 | 119.60 | 117.85 | 118.84 | 118.81 | 326,392 |
| 2024-09-23 | 114.00 | 114.70 | 112.80 | 113.86 | 113.84 | 1,248,767 |
| 2024-09-20 | 116.35 | 116.90 | 114.00 | 114.98 | 114.95 | 496,706 |
| 2024-09-19 | 119.40 | 120.05 | 118.05 | 119.01 | 118.98 | 750,546 |
| 2024-09-18 | 120.25 | 120.35 | 117.85 | 119.33 | 119.27 | 169,566 |
| 2024-09-17 | 119.10 | 120.95 | 118.90 | 119.91 | 119.86 | 177,902 |
| 2024-09-16 | 119.93 | 120.80 | 118.70 | 120.17 | 120.11 | 1,128,447 |
| 2024-09-13 | 119.75 | 121.60 | 119.75 | 120.76 | 120.71 | 671,372 |
| 2024-09-12 | 120.25 | 121.20 | 118.80 | 120.45 | 120.39 | 413,792 |
| 2024-09-11 | 119.20 | 120.35 | 117.90 | 119.48 | 119.42 | 292,067 |
| 2024-09-10 | 119.53 | 120.70 | 117.95 | 119.34 | 119.28 | 172,105 |
| 2024-09-09 | 120.00 | 120.35 | 119.05 | 119.56 | 119.50 | 776,797 |
| 2024-09-06 | 122.58 | 122.65 | 119.70 | 121.04 | 120.98 | 300,631 |
| 2024-09-05 | 124.00 | 125.35 | 122.40 | 123.49 | 123.43 | 1,037,114 |
| 2024-09-04 | 127.25 | 128.50 | 124.10 | 125.15 | 125.09 | 234,083 |
| 2024-09-03 | 134.30 | 135.15 | 132.20 | 133.56 | 133.50 | 103,023 |
| 2024-09-02 | 133.53 | 133.75 | 131.65 | 132.45 | 132.38 | 160,477 |
| 2024-08-30 | 133.40 | 134.95 | 133.30 | 134.40 | 134.34 | 67,845 |
| 2024-08-29 | 133.10 | 134.10 | 133.00 | 133.50 | 133.44 | 365,527 |
| 2024-08-28 | 134.78 | 135.40 | 133.25 | 134.50 | 134.44 | 22,425 |
| 2024-08-27 | 137.20 | 137.60 | 134.60 | 136.37 | 136.30 | 571,616 |
| 2024-08-23 | 137.53 | 137.95 | 136.45 | 137.28 | 137.21 | 60,910 |
| 2024-08-22 | 136.30 | 138.50 | 135.95 | 136.30 | 136.23 | 227,429 |
| 2024-08-21 | 135.58 | 136.60 | 135.10 | 136.24 | 136.17 | 73,034 |
| 2024-08-20 | 135.58 | 136.65 | 135.30 | 136.02 | 135.95 | 271,276 |
| 2024-08-19 | 132.78 | 136.73 | 132.36 | 134.58 | 134.51 | 131,377 |
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.