Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 299,499.00 | 300,338.00 | 297,767.00 | 297,992.00 | 279,979.80 | 83,404 |
| 2024-02-26 | 301,306.00 | 302,285.00 | 298,711.00 | 301,559.00 | 283,331.19 | 57,217 |
| 2024-02-23 | 294,285.00 | 303,918.00 | 293,779.00 | 303,085.00 | 284,764.95 | 88,790 |
| 2024-02-22 | 289,986.00 | 295,013.00 | 288,300.00 | 295,013.00 | 277,180.87 | 126,579 |
| 2024-02-21 | 288,840.00 | 291,168.00 | 284,504.00 | 287,242.00 | 269,879.59 | 101,008 |
| 2024-02-20 | 293,736.00 | 293,736.00 | 286,000.00 | 288,700.00 | 271,249.46 | 67,260 |
| 2024-02-19 | 293,000.00 | 294,228.00 | 289,688.00 | 293,736.00 | 275,981.05 | 57,923 |
| 2024-02-16 | 296,038.00 | 296,830.00 | 292,701.00 | 292,872.00 | 275,169.28 | 161,017 |
| 2024-02-15 | 285,000.00 | 293,748.00 | 285,000.00 | 292,800.00 | 275,101.63 | 193,870 |
| 2024-02-14 | 284,000.00 | 289,800.00 | 284,000.00 | 288,721.00 | 271,269.19 | 97,263 |
| 2024-02-13 | 290,111.00 | 292,999.00 | 283,854.00 | 285,371.00 | 268,121.68 | 93,027 |
| 2024-02-12 | 290,111.00 | 294,015.00 | 289,552.00 | 291,901.00 | 274,256.97 | 117,083 |
| 2024-02-09 | 288,300.00 | 292,372.00 | 287,101.00 | 289,711.00 | 272,199.35 | 140,252 |
| 2024-02-08 | 278,111.00 | 288,521.00 | 278,000.00 | 286,815.00 | 269,478.40 | 198,646 |
| 2024-02-07 | 280,000.00 | 282,607.00 | 278,442.00 | 280,882.00 | 263,904.02 | 130,746 |
| 2024-02-06 | 282,725.00 | 283,360.00 | 278,252.00 | 279,253.00 | 262,373.48 | 66,522 |
| 2024-02-05 | 278,501.00 | 280,750.00 | 278,208.00 | 280,049.00 | 263,121.37 | 123,880 |
| 2024-02-02 | 280,300.00 | 282,625.00 | 278,639.00 | 280,600.00 | 263,639.06 | 158,431 |
| 2024-02-01 | 278,154.00 | 280,880.00 | 275,200.00 | 278,702.00 | 261,855.79 | 137,864 |
| 2024-01-31 | 285,000.00 | 285,000.00 | 278,501.00 | 281,580.00 | 264,559.83 | 175,358 |
| 2024-01-30 | 281,095.00 | 287,271.00 | 279,001.00 | 284,576.00 | 267,374.73 | 154,844 |
| 2024-01-29 | 280,999.00 | 281,200.00 | 277,025.00 | 280,662.00 | 263,697.32 | 143,453 |
| 2024-01-26 | 261,800.00 | 280,000.00 | 261,800.00 | 280,000.00 | 263,075.33 | 406,796 |
| 2024-01-25 | 266,000.00 | 266,000.00 | 262,900.00 | 263,700.00 | 247,760.59 | 65,015 |
| 2024-01-24 | 262,375.00 | 267,000.00 | 258,203.00 | 265,318.00 | 249,280.79 | 116,508 |
| 2024-01-23 | 258,601.00 | 262,439.00 | 257,628.00 | 262,439.00 | 246,575.81 | 92,155 |
| 2024-01-22 | 254,300.00 | 259,986.00 | 254,300.00 | 258,150.00 | 242,546.06 | 127,110 |
| 2024-01-19 | 254,998.00 | 259,779.00 | 252,030.00 | 256,625.00 | 241,113.24 | 253,005 |
| 2024-01-18 | 240,100.00 | 255,547.00 | 240,100.00 | 255,031.00 | 239,615.59 | 634,086 |
| 2024-01-17 | 237,931.00 | 237,931.00 | 230,075.00 | 230,075.00 | 216,168.06 | 171,818 |
| 2024-01-16 | 240,000.00 | 240,005.00 | 235,885.00 | 237,847.00 | 223,470.28 | 172,305 |
| 2024-01-15 | 237,700.00 | 244,821.00 | 237,700.00 | 241,057.00 | 226,486.25 | 113,542 |
| 2024-01-12 | 242,550.00 | 243,278.00 | 234,005.00 | 240,202.00 | 225,682.93 | 382,322 |
| 2024-01-11 | 247,500.00 | 248,300.00 | 242,470.00 | 243,709.00 | 228,977.95 | 253,938 |
| 2024-01-10 | 245,899.00 | 248,320.00 | 244,431.00 | 246,006.00 | 231,136.11 | 107,713 |
| 2024-01-09 | 248,298.00 | 249,973.00 | 244,804.00 | 244,804.00 | 230,006.76 | 156,378 |
| 2024-01-08 | 246,376.00 | 249,690.00 | 244,356.00 | 247,157.00 | 232,217.53 | 169,133 |
| 2024-01-05 | 249,616.00 | 249,616.00 | 242,500.00 | 246,376.00 | 231,483.74 | 68,504 |
| 2024-01-04 | 242,801.00 | 247,702.00 | 242,800.00 | 246,857.00 | 231,935.67 | 101,206 |
| 2024-01-03 | 254,900.00 | 254,900.00 | 244,464.00 | 245,177.00 | 230,357.22 | 113,186 |
| 2024-01-02 | 255,000.00 | 256,761.00 | 251,151.00 | 251,151.00 | 235,970.12 | 44,850 |
| 2023-12-29 | 255,001.00 | 256,828.00 | 253,990.00 | 256,761.00 | 241,241.02 | 63,833 |
| 2023-12-28 | 251,500.00 | 257,910.00 | 251,500.00 | 255,353.00 | 239,918.12 | 214,271 |
| 2023-12-27 | 249,701.00 | 255,099.00 | 249,701.00 | 253,629.00 | 238,298.33 | 128,299 |
| 2023-12-22 | 252,287.00 | 252,291.00 | 248,981.00 | 249,679.00 | 234,587.09 | 110,040 |
| 2023-12-21 | 252,273.00 | 252,273.00 | 247,127.00 | 250,214.00 | 235,089.75 | 371,368 |
| 2023-12-20 | 251,700.00 | 257,652.00 | 251,522.00 | 252,273.00 | 237,024.30 | 61,992 |
| 2023-12-19 | 256,474.00 | 256,474.00 | 251,177.00 | 253,304.00 | 237,992.98 | 260,807 |
| 2023-12-18 | 262,350.00 | 262,350.00 | 253,342.00 | 256,473.00 | 240,970.43 | 186,817 |
| 2023-12-14 | 262,000.00 | 265,732.00 | 259,397.00 | 263,914.00 | 247,961.65 | 592,670 |
| 2023-12-13 | 256,000.00 | 261,673.00 | 250,950.00 | 260,427.00 | 244,685.43 | 321,678 |
| 2023-12-12 | 253,333.00 | 257,500.00 | 251,948.00 | 255,556.00 | 240,108.85 | 105,880 |
| 2023-12-11 | 249,000.00 | 254,022.00 | 246,805.00 | 254,022.00 | 238,667.58 | 133,338 |
| 2023-12-08 | 235,300.00 | 248,989.00 | 235,300.00 | 248,520.00 | 233,498.15 | 158,526 |
| 2023-12-07 | 242,851.00 | 244,804.00 | 239,742.00 | 241,185.00 | 226,606.51 | 273,784 |
| 2023-12-06 | 240,775.00 | 243,280.00 | 239,921.00 | 242,400.00 | 227,748.07 | 202,602 |
| 2023-12-05 | 237,800.00 | 240,503.00 | 235,488.00 | 239,600.00 | 225,117.32 | 168,139 |
| 2023-12-04 | 235,035.00 | 237,904.00 | 232,961.00 | 237,350.00 | 223,003.32 | 187,107 |
| 2023-12-01 | 238,640.00 | 238,998.00 | 232,014.00 | 233,093.00 | 219,003.64 | 147,570 |
| 2023-11-30 | 234,100.00 | 236,946.00 | 232,046.00 | 235,225.00 | 221,006.77 | 247,850 |
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.