Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 229,200.00 | 233,306.00 | 225,859.00 | 231,795.00 | 217,784.09 | 168,669 |
| 2023-11-28 | 236,501.00 | 237,356.00 | 229,422.00 | 230,616.00 | 216,676.36 | 140,548 |
| 2023-11-27 | 239,949.00 | 241,119.00 | 237,300.00 | 238,233.00 | 223,832.95 | 122,179 |
| 2023-11-24 | 241,000.00 | 241,597.00 | 238,182.00 | 238,353.00 | 223,945.69 | 133,266 |
| 2023-11-23 | 242,690.00 | 242,736.00 | 239,440.00 | 241,083.00 | 226,510.68 | 134,545 |
| 2023-11-22 | 236,700.00 | 242,752.00 | 236,700.00 | 241,283.00 | 226,698.59 | 159,676 |
| 2023-11-21 | 237,001.00 | 238,499.00 | 235,670.00 | 236,261.00 | 221,980.15 | 123,714 |
| 2023-11-20 | 233,200.00 | 239,310.00 | 233,200.00 | 237,259.00 | 222,917.82 | 141,565 |
| 2023-11-17 | 228,513.00 | 234,418.00 | 227,600.00 | 233,100.00 | 219,010.21 | 149,597 |
| 2023-11-16 | 229,850.00 | 229,850.00 | 225,680.00 | 228,513.00 | 214,700.48 | 113,559 |
| 2023-11-15 | 226,800.00 | 234,178.00 | 226,800.00 | 228,983.00 | 215,142.07 | 318,007 |
| 2023-11-14 | 217,111.00 | 226,587.00 | 216,720.00 | 226,112.00 | 212,444.60 | 227,380 |
| 2023-11-13 | 219,000.00 | 221,350.00 | 216,358.00 | 216,358.00 | 203,280.19 | 564,055 |
| 2023-11-10 | 229,999.00 | 229,999.00 | 215,732.00 | 220,000.00 | 206,702.05 | 1,168,824 |
| 2023-11-09 | 231,988.00 | 233,137.00 | 227,631.00 | 232,625.00 | 218,563.92 | 255,789 |
| 2023-11-08 | 225,801.00 | 231,513.00 | 225,800.00 | 231,504.00 | 217,510.68 | 177,645 |
| 2023-11-07 | 225,058.00 | 227,762.00 | 224,896.00 | 225,800.00 | 212,151.46 | 122,977 |
| 2023-11-06 | 227,900.00 | 230,494.00 | 224,278.00 | 225,820.00 | 212,170.25 | 184,211 |
| 2023-11-03 | 226,800.00 | 229,400.00 | 224,215.00 | 227,700.00 | 213,936.62 | 201,385 |
| 2023-11-02 | 218,492.00 | 225,388.00 | 218,492.00 | 225,388.00 | 211,764.37 | 214,952 |
| 2023-11-01 | 221,700.00 | 222,022.00 | 217,589.00 | 218,491.00 | 205,284.26 | 144,021 |
| 2023-10-31 | 218,849.00 | 222,995.00 | 217,910.00 | 221,728.00 | 208,325.60 | 112,628 |
| 2023-10-30 | 216,901.00 | 219,600.00 | 216,901.00 | 219,042.00 | 205,801.95 | 144,942 |
| 2023-10-27 | 221,500.00 | 221,500.00 | 215,805.00 | 216,849.00 | 203,741.51 | 165,415 |
| 2023-10-26 | 226,049.00 | 227,375.00 | 220,443.00 | 221,560.00 | 208,167.75 | 227,870 |
| 2023-10-25 | 230,000.00 | 230,000.00 | 225,667.00 | 226,900.00 | 213,184.97 | 155,053 |
| 2023-10-24 | 223,800.00 | 230,789.00 | 223,800.00 | 230,300.00 | 216,379.46 | 112,906 |
| 2023-10-23 | 219,979.00 | 224,500.00 | 219,979.00 | 223,800.00 | 210,272.35 | 233,882 |
| 2023-10-20 | 224,792.00 | 225,594.00 | 220,001.00 | 222,889.00 | 209,416.42 | 119,542 |
| 2023-10-19 | 221,936.00 | 226,762.00 | 221,923.00 | 224,818.00 | 211,228.82 | 117,399 |
| 2023-10-18 | 218,109.00 | 223,692.00 | 218,109.00 | 222,635.00 | 209,177.77 | 148,295 |
| 2023-10-17 | 222,000.00 | 222,538.00 | 217,368.00 | 219,700.00 | 206,420.18 | 138,164 |
| 2023-10-16 | 221,932.00 | 224,100.00 | 219,600.00 | 221,804.00 | 208,397.00 | 190,048 |
| 2023-10-13 | 228,248.00 | 228,925.00 | 221,181.00 | 221,901.00 | 208,488.14 | 246,259 |
| 2023-10-12 | 229,899.00 | 230,578.00 | 226,845.00 | 226,997.00 | 213,276.11 | 186,793 |
| 2023-10-11 | 232,900.00 | 232,900.00 | 225,414.00 | 227,939.00 | 214,161.17 | 563,500 |
| 2023-10-10 | 238,400.00 | 240,521.00 | 235,852.00 | 239,100.00 | 224,647.54 | 213,650 |
| 2023-10-09 | 240,400.00 | 240,400.00 | 233,198.00 | 233,923.00 | 219,783.47 | 172,951 |
| 2023-10-06 | 235,513.00 | 240,399.00 | 235,513.00 | 238,415.00 | 224,003.95 | 162,448 |
| 2023-10-05 | 232,787.00 | 240,149.00 | 232,787.00 | 238,237.00 | 223,836.71 | 305,717 |
| 2023-10-04 | 228,226.00 | 236,591.00 | 228,226.00 | 231,710.00 | 217,704.23 | 224,716 |
| 2023-10-03 | 231,900.00 | 232,510.00 | 229,742.00 | 230,631.00 | 216,690.45 | 117,915 |
| 2023-10-02 | 231,924.00 | 234,745.00 | 230,332.00 | 230,600.00 | 216,661.33 | 137,597 |
| 2023-09-29 | 231,161.00 | 235,800.00 | 231,161.00 | 231,924.00 | 217,905.30 | 135,403 |
| 2023-09-28 | 227,499.00 | 231,765.00 | 225,961.00 | 229,056.00 | 215,210.65 | 282,185 |
| 2023-09-27 | 230,880.00 | 233,413.00 | 227,622.00 | 227,950.00 | 214,171.51 | 207,042 |
| 2023-09-26 | 232,000.00 | 232,046.00 | 227,556.00 | 230,500.00 | 216,567.37 | 385,094 |
| 2023-09-22 | 240,650.00 | 242,949.00 | 239,234.00 | 242,671.00 | 228,002.69 | 133,657 |
| 2023-09-21 | 242,000.00 | 244,206.00 | 240,232.00 | 240,800.00 | 226,244.78 | 416,961 |
| 2023-09-20 | 242,903.00 | 247,446.00 | 241,489.00 | 242,950.00 | 228,264.83 | 146,348 |
| 2023-09-19 | 255,600.00 | 255,600.00 | 247,100.00 | 247,839.00 | 230,888.72 | 281,430 |
| 2023-09-18 | 258,192.00 | 258,192.00 | 251,934.00 | 252,507.00 | 235,237.46 | 291,818 |
| 2023-09-15 | 250,912.00 | 263,166.00 | 250,912.00 | 258,200.00 | 240,541.10 | 999,151 |
| 2023-09-14 | 247,000.00 | 250,500.00 | 243,506.00 | 250,500.00 | 233,367.72 | 673,188 |
| 2023-09-13 | 247,264.00 | 249,880.00 | 245,663.00 | 246,768.00 | 229,890.96 | 326,597 |
| 2023-09-12 | 250,755.00 | 250,755.00 | 247,000.00 | 248,724.00 | 231,713.19 | 238,981 |
| 2023-09-11 | 251,273.00 | 253,626.00 | 246,289.00 | 249,739.00 | 232,658.77 | 182,143 |
| 2023-09-08 | 248,007.00 | 254,975.00 | 248,007.00 | 251,619.00 | 234,410.19 | 160,169 |
| 2023-09-07 | 250,001.00 | 256,010.00 | 247,891.00 | 250,012.00 | 232,913.10 | 312,971 |
| 2023-09-06 | 266,500.00 | 266,618.00 | 254,037.00 | 254,298.00 | 236,905.97 | 387,103 |
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.