Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 283,160.00 | 287,113.00 | 282,015.00 | 284,000.00 | 266,833.55 | 166,801 |
| 2024-08-20 | 278,000.00 | 283,651.00 | 278,000.00 | 283,112.00 | 265,999.23 | 122,953 |
| 2024-08-19 | 272,700.00 | 278,974.00 | 272,700.00 | 277,974.00 | 261,171.79 | 239,040 |
| 2024-08-16 | 271,800.00 | 276,912.00 | 271,800.00 | 272,700.00 | 256,216.58 | 289,279 |
| 2024-08-15 | 271,476.00 | 275,322.00 | 269,250.00 | 274,050.00 | 257,484.98 | 177,931 |
| 2024-08-14 | 268,188.00 | 274,137.00 | 268,188.00 | 271,476.00 | 255,066.57 | 132,264 |
| 2024-08-13 | 269,353.00 | 269,956.00 | 265,606.00 | 269,557.00 | 253,263.56 | 148,881 |
| 2024-08-12 | 267,192.00 | 269,608.00 | 266,538.00 | 268,516.00 | 252,285.48 | 85,345 |
| 2024-08-08 | 265,000.00 | 266,633.00 | 261,946.00 | 266,633.00 | 250,516.30 | 118,140 |
| 2024-08-07 | 263,552.00 | 267,307.00 | 262,495.00 | 267,118.00 | 250,971.99 | 135,546 |
| 2024-08-06 | 269,800.00 | 269,800.00 | 262,835.00 | 265,607.00 | 249,552.32 | 148,177 |
| 2024-08-05 | 266,280.00 | 272,255.00 | 266,280.00 | 269,487.00 | 253,197.79 | 304,914 |
| 2024-08-02 | 265,010.00 | 272,505.00 | 265,010.00 | 270,000.00 | 253,679.78 | 288,140 |
| 2024-08-01 | 278,529.00 | 278,529.00 | 266,801.00 | 267,450.00 | 251,283.92 | 125,973 |
| 2024-07-31 | 276,666.00 | 283,260.00 | 274,498.00 | 276,824.00 | 260,091.30 | 175,534 |
| 2024-07-30 | 276,577.00 | 280,489.00 | 276,500.00 | 278,200.00 | 261,384.13 | 191,817 |
| 2024-07-29 | 275,484.00 | 279,235.00 | 274,833.00 | 277,923.00 | 261,123.88 | 151,615 |
| 2024-07-26 | 273,024.00 | 278,619.00 | 271,926.00 | 278,181.00 | 261,366.28 | 85,386 |
| 2024-07-25 | 273,226.00 | 274,869.00 | 272,133.00 | 273,024.00 | 256,521.00 | 112,887 |
| 2024-07-24 | 276,500.00 | 278,704.00 | 271,553.00 | 275,601.00 | 258,942.23 | 368,766 |
| 2024-07-23 | 279,300.00 | 281,318.00 | 277,000.00 | 279,050.00 | 262,182.75 | 237,246 |
| 2024-07-22 | 279,292.00 | 279,292.00 | 275,055.00 | 276,778.00 | 260,048.09 | 109,135 |
| 2024-07-19 | 278,629.00 | 278,629.00 | 273,113.00 | 273,713.00 | 257,168.35 | 133,725 |
| 2024-07-18 | 281,100.00 | 281,841.00 | 278,180.00 | 279,301.00 | 262,418.58 | 255,259 |
| 2024-07-17 | 278,961.00 | 281,249.00 | 276,058.00 | 281,100.00 | 264,108.84 | 209,192 |
| 2024-07-16 | 284,836.00 | 285,443.00 | 276,801.00 | 278,847.00 | 261,992.02 | 238,863 |
| 2024-07-15 | 285,000.00 | 285,000.00 | 277,994.00 | 279,877.00 | 262,959.77 | 436,527 |
| 2024-07-12 | 284,099.00 | 287,223.00 | 283,024.00 | 286,771.00 | 269,437.06 | 159,477 |
| 2024-07-11 | 279,581.00 | 285,267.00 | 279,581.00 | 283,750.00 | 266,598.66 | 130,639 |
| 2024-07-10 | 281,099.00 | 281,099.00 | 276,488.00 | 279,800.00 | 262,887.42 | 73,942 |
| 2024-07-09 | 278,329.00 | 282,500.00 | 276,373.00 | 278,265.00 | 261,445.20 | 105,739 |
| 2024-07-08 | 287,500.00 | 287,500.00 | 278,866.00 | 278,866.00 | 262,009.88 | 105,349 |
| 2024-07-05 | 284,702.00 | 286,883.00 | 282,546.00 | 283,500.00 | 266,363.77 | 100,582 |
| 2024-07-04 | 286,961.00 | 288,529.00 | 283,442.00 | 283,442.00 | 266,309.28 | 163,010 |
| 2024-07-03 | 290,066.00 | 291,254.00 | 285,986.00 | 285,986.00 | 268,699.51 | 173,268 |
| 2024-07-02 | 285,372.00 | 290,201.00 | 283,074.00 | 289,050.00 | 271,578.30 | 185,813 |
| 2024-07-01 | 285,633.00 | 285,650.00 | 280,196.00 | 282,258.00 | 265,196.85 | 124,523 |
| 2024-06-28 | 290,598.00 | 290,598.00 | 282,900.00 | 284,992.00 | 267,765.59 | 125,336 |
| 2024-06-27 | 289,320.00 | 293,573.00 | 288,722.00 | 291,486.00 | 273,867.06 | 91,221 |
| 2024-06-26 | 292,800.00 | 296,847.00 | 287,444.00 | 289,302.00 | 271,815.07 | 115,782 |
| 2024-06-25 | 285,501.00 | 296,158.00 | 278,580.00 | 291,682.00 | 274,051.21 | 364,630 |
| 2024-06-24 | 279,000.00 | 288,270.00 | 278,329.00 | 286,542.00 | 269,221.90 | 218,807 |
| 2024-06-21 | 280,155.00 | 280,578.00 | 275,448.00 | 277,500.00 | 260,726.44 | 357,349 |
| 2024-06-20 | 286,209.00 | 287,842.00 | 280,561.00 | 281,622.00 | 264,599.29 | 589,843 |
| 2024-06-19 | 288,250.00 | 288,250.00 | 285,140.00 | 286,209.00 | 268,909.03 | 373,975 |
| 2024-06-18 | 294,587.00 | 294,587.00 | 286,507.00 | 288,153.00 | 270,735.52 | 291,368 |
| 2024-06-14 | 303,000.00 | 303,000.00 | 292,411.00 | 295,844.00 | 277,961.64 | 251,691 |
| 2024-06-13 | 306,562.00 | 306,562.00 | 300,000.00 | 302,127.00 | 283,864.86 | 175,771 |
| 2024-06-12 | 304,475.00 | 308,563.00 | 302,809.00 | 306,562.00 | 288,031.78 | 237,258 |
| 2024-06-11 | 309,551.00 | 310,659.00 | 305,875.00 | 307,382.00 | 288,802.22 | 129,763 |
| 2024-06-10 | 312,036.00 | 313,827.00 | 308,707.00 | 309,540.00 | 290,829.78 | 130,474 |
| 2024-06-07 | 316,730.00 | 319,445.00 | 313,910.00 | 317,214.00 | 298,039.92 | 133,045 |
| 2024-06-06 | 310,812.00 | 317,998.00 | 310,812.00 | 316,729.00 | 297,584.24 | 273,966 |
| 2024-06-05 | 303,249.00 | 311,400.00 | 303,153.00 | 309,810.00 | 291,083.46 | 329,713 |
| 2024-06-04 | 296,992.00 | 303,680.00 | 296,992.00 | 302,085.00 | 283,825.40 | 234,804 |
| 2024-06-03 | 301,985.00 | 302,500.00 | 295,791.00 | 295,791.00 | 277,911.84 | 113,689 |
| 2024-05-31 | 296,227.00 | 298,350.00 | 292,998.00 | 298,350.00 | 280,316.16 | 203,881 |
| 2024-05-30 | 289,500.00 | 294,026.00 | 288,950.00 | 293,616.00 | 275,868.31 | 121,739 |
| 2024-05-28 | 291,091.00 | 293,227.00 | 288,532.00 | 289,744.00 | 272,230.35 | 148,075 |
| 2024-05-27 | 288,331.00 | 289,919.00 | 287,668.00 | 289,450.00 | 271,954.12 | 78,574 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 6,541.0950 ZAC |
| 2025-09-17 | 6,619.7495 ZAC |
| 2024-09-19 | 5,664.5462 ZAC |
| 2023-09-20 | 2,096.3055 ZAC |
| 2022-09-21 | 1,838.3762 ZAC |
| 2021-09-21 | 3,223.9800 ZAC |
| 2020-09-16 | 1,792.9905 ZAC |
| 2019-09-18 | 2,941.0288 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.