Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 285,953.00 | 289,207.00 | 284,943.00 | 287,962.00 | 270,556.07 | 101,667 |
| 2024-05-23 | 280,499.00 | 287,174.00 | 280,499.00 | 286,811.00 | 269,474.64 | 138,668 |
| 2024-05-22 | 284,367.00 | 285,854.00 | 279,122.00 | 279,477.00 | 262,583.94 | 83,477 |
| 2024-05-21 | 287,718.00 | 290,000.00 | 282,828.00 | 283,673.00 | 266,526.32 | 181,919 |
| 2024-05-20 | 287,750.00 | 291,084.00 | 283,388.00 | 289,332.00 | 271,843.26 | 160,890 |
| 2024-05-17 | 282,300.00 | 293,609.00 | 282,199.00 | 291,000.00 | 273,410.43 | 332,056 |
| 2024-05-16 | 274,257.00 | 278,095.00 | 272,418.00 | 276,838.00 | 260,104.46 | 113,327 |
| 2024-05-15 | 276,829.00 | 277,997.00 | 273,258.00 | 276,974.00 | 260,232.24 | 145,780 |
| 2024-05-14 | 276,000.00 | 278,099.00 | 271,862.00 | 276,334.00 | 259,630.92 | 174,807 |
| 2024-05-13 | 275,000.00 | 277,263.00 | 272,003.00 | 272,085.00 | 255,638.75 | 76,134 |
| 2024-05-10 | 273,798.00 | 277,582.00 | 272,812.00 | 275,662.00 | 258,999.54 | 210,724 |
| 2024-05-09 | 272,303.00 | 273,588.00 | 268,091.00 | 271,575.00 | 255,159.58 | 92,755 |
| 2024-05-08 | 270,799.00 | 273,338.00 | 270,106.00 | 272,495.00 | 256,023.97 | 93,082 |
| 2024-05-07 | 270,000.00 | 270,599.00 | 267,111.00 | 270,000.00 | 253,679.78 | 127,831 |
| 2024-05-06 | 269,031.00 | 270,751.00 | 267,880.00 | 268,736.00 | 252,492.19 | 50,687 |
| 2024-05-03 | 264,500.00 | 270,509.00 | 263,824.00 | 269,031.00 | 252,769.35 | 216,811 |
| 2024-05-02 | 262,763.00 | 264,938.00 | 260,000.00 | 261,190.00 | 245,402.31 | 242,153 |
| 2024-04-30 | 267,995.00 | 268,000.00 | 263,450.00 | 264,787.00 | 248,781.88 | 247,107 |
| 2024-04-29 | 267,520.00 | 268,907.00 | 264,719.00 | 265,048.00 | 249,027.11 | 86,786 |
| 2024-04-26 | 266,044.00 | 270,700.00 | 264,702.00 | 267,525.00 | 251,354.39 | 105,905 |
| 2024-04-25 | 270,800.00 | 271,580.00 | 262,304.00 | 266,044.00 | 249,962.90 | 128,178 |
| 2024-04-24 | 269,600.00 | 275,692.00 | 269,090.00 | 272,690.00 | 256,207.19 | 260,311 |
| 2024-04-23 | 265,000.00 | 271,726.00 | 265,000.00 | 270,700.00 | 254,337.47 | 311,184 |
| 2024-04-22 | 269,257.00 | 270,505.00 | 265,485.00 | 267,075.00 | 250,931.59 | 263,252 |
| 2024-04-19 | 267,500.00 | 269,844.00 | 265,376.00 | 267,800.00 | 251,612.76 | 611,574 |
| 2024-04-18 | 274,000.00 | 274,363.00 | 268,314.00 | 269,845.00 | 253,534.15 | 225,696 |
| 2024-04-17 | 266,000.00 | 275,000.00 | 266,000.00 | 274,100.00 | 257,531.96 | 709,499 |
| 2024-04-16 | 268,000.00 | 271,294.00 | 266,170.00 | 266,962.00 | 250,825.42 | 99,995 |
| 2024-04-15 | 263,501.00 | 272,894.00 | 263,501.00 | 271,000.00 | 254,619.34 | 105,001 |
| 2024-04-12 | 279,000.00 | 279,000.00 | 263,707.00 | 265,524.00 | 249,474.34 | 132,301 |
| 2024-04-11 | 274,412.00 | 274,771.00 | 270,179.00 | 271,184.00 | 254,792.22 | 183,502 |
| 2024-04-10 | 277,500.00 | 279,001.00 | 271,475.00 | 274,412.00 | 257,825.10 | 124,146 |
| 2024-04-09 | 277,773.00 | 277,773.00 | 272,477.00 | 272,477.00 | 256,007.06 | 210,860 |
| 2024-04-08 | 282,900.00 | 282,900.00 | 275,601.00 | 277,773.00 | 260,982.94 | 155,250 |
| 2024-04-05 | 281,000.00 | 282,500.00 | 275,768.00 | 278,320.00 | 261,496.88 | 128,123 |
| 2024-04-04 | 284,771.00 | 284,771.00 | 280,394.00 | 283,931.00 | 266,768.72 | 119,211 |
| 2024-04-03 | 280,000.00 | 286,000.00 | 280,000.00 | 284,771.00 | 267,557.95 | 126,702 |
| 2024-04-02 | 288,745.00 | 288,745.00 | 280,002.00 | 280,002.00 | 263,077.21 | 110,348 |
| 2024-03-28 | 284,363.00 | 290,295.00 | 284,363.00 | 288,745.00 | 271,291.74 | 67,079 |
| 2024-03-27 | 283,238.00 | 285,775.00 | 279,875.00 | 284,331.00 | 267,144.54 | 185,106 |
| 2024-03-26 | 282,200.00 | 284,618.00 | 280,042.00 | 283,100.00 | 265,987.95 | 230,678 |
| 2024-03-25 | 285,439.00 | 285,439.00 | 279,870.00 | 282,000.00 | 264,954.44 | 198,157 |
| 2024-03-22 | 286,810.00 | 289,512.00 | 283,284.00 | 285,439.00 | 268,185.57 | 255,518 |
| 2024-03-20 | 290,111.00 | 290,900.00 | 284,839.00 | 288,800.00 | 271,343.41 | 483,822 |
| 2024-03-19 | 301,891.00 | 304,305.00 | 295,664.00 | 296,007.00 | 278,114.78 | 391,843 |
| 2024-03-18 | 310,400.00 | 311,439.00 | 303,223.00 | 304,120.00 | 285,737.39 | 188,401 |
| 2024-03-15 | 312,077.00 | 315,003.00 | 309,656.00 | 310,350.00 | 291,590.82 | 404,513 |
| 2024-03-14 | 311,224.00 | 318,890.00 | 310,695.00 | 316,000.00 | 296,899.30 | 190,216 |
| 2024-03-13 | 310,100.00 | 314,191.00 | 309,842.00 | 312,063.00 | 293,200.27 | 88,519 |
| 2024-03-12 | 303,341.00 | 310,392.00 | 303,341.00 | 309,223.00 | 290,531.94 | 169,000 |
| 2024-03-11 | 308,500.00 | 309,500.00 | 304,796.00 | 306,129.00 | 287,624.96 | 115,028 |
| 2024-03-08 | 308,000.00 | 308,899.00 | 304,909.00 | 307,572.00 | 288,980.73 | 119,129 |
| 2024-03-07 | 300,112.00 | 307,686.00 | 299,755.00 | 307,686.00 | 289,087.84 | 121,881 |
| 2024-03-06 | 300,301.00 | 305,379.00 | 300,301.00 | 302,250.00 | 283,980.42 | 140,706 |
| 2024-03-05 | 303,921.00 | 305,573.00 | 302,200.00 | 303,950.00 | 285,577.67 | 91,024 |
| 2024-03-04 | 307,800.00 | 308,977.00 | 305,150.00 | 305,671.00 | 287,194.64 | 107,547 |
| 2024-03-01 | 305,000.00 | 309,027.00 | 303,088.00 | 305,700.00 | 287,221.89 | 143,437 |
| 2024-02-29 | 302,280.00 | 307,602.00 | 302,035.00 | 306,750.00 | 288,208.42 | 206,189 |
| 2024-02-28 | 295,000.00 | 301,300.00 | 295,000.00 | 300,305.00 | 282,152.99 | 95,126 |
| 2024-02-27 | 299,499.00 | 300,338.00 | 297,767.00 | 297,992.00 | 279,979.80 | 83,404 |
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.