Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 268,351.00 | 271,390.00 | 266,553.00 | 268,146.00 | 249,806.87 | 144,108 |
| 2023-09-04 | 263,837.00 | 271,295.00 | 263,837.00 | 269,741.00 | 251,292.79 | 97,658 |
| 2023-09-01 | 266,100.00 | 268,671.00 | 263,836.00 | 263,836.00 | 245,791.64 | 93,398 |
| 2023-08-31 | 265,801.00 | 269,498.00 | 265,801.00 | 268,797.00 | 250,413.35 | 94,703 |
| 2023-08-30 | 266,987.00 | 269,447.00 | 264,000.00 | 268,523.00 | 250,158.09 | 103,178 |
| 2023-08-29 | 262,275.00 | 266,275.00 | 261,000.00 | 265,416.00 | 247,263.58 | 109,575 |
| 2023-08-28 | 261,431.00 | 263,760.00 | 260,104.00 | 263,238.00 | 245,234.54 | 137,323 |
| 2023-08-25 | 262,500.00 | 263,081.00 | 259,543.00 | 259,543.00 | 241,792.25 | 81,438 |
| 2023-08-24 | 261,591.00 | 264,841.00 | 261,591.00 | 262,624.00 | 244,662.54 | 130,897 |
| 2023-08-23 | 263,389.00 | 264,986.00 | 260,227.00 | 260,688.00 | 242,858.94 | 65,517 |
| 2023-08-22 | 266,870.00 | 266,870.00 | 262,126.00 | 262,481.00 | 244,529.32 | 202,459 |
| 2023-08-21 | 264,201.00 | 269,255.00 | 263,432.00 | 266,878.00 | 248,625.60 | 247,739 |
| 2023-08-18 | 268,000.00 | 268,000.00 | 261,009.00 | 262,240.00 | 244,304.80 | 299,931 |
| 2023-08-17 | 273,400.00 | 275,099.00 | 269,211.00 | 269,387.00 | 250,963.00 | 188,640 |
| 2023-08-16 | 275,500.00 | 277,739.00 | 273,101.00 | 273,224.00 | 254,537.58 | 104,398 |
| 2023-08-15 | 280,686.00 | 281,366.00 | 275,378.00 | 275,950.00 | 257,077.14 | 157,435 |
| 2023-08-14 | 280,000.00 | 283,128.00 | 278,998.00 | 280,686.00 | 261,489.23 | 277,931 |
| 2023-08-11 | 287,437.00 | 287,437.00 | 279,515.00 | 280,456.00 | 261,274.96 | 204,902 |
| 2023-08-10 | 284,999.00 | 289,467.00 | 283,810.00 | 287,437.00 | 267,778.52 | 361,581 |
| 2023-08-08 | 285,222.00 | 287,944.00 | 281,672.00 | 283,279.00 | 263,904.89 | 352,686 |
| 2023-08-07 | 284,030.00 | 286,583.00 | 282,955.00 | 286,155.00 | 266,584.20 | 240,833 |
| 2023-08-04 | 288,474.00 | 290,379.00 | 284,073.00 | 284,872.00 | 265,388.94 | 242,913 |
| 2023-08-03 | 284,226.00 | 289,444.00 | 281,895.00 | 287,770.00 | 268,088.74 | 315,091 |
| 2023-08-02 | 283,300.00 | 289,500.00 | 283,300.00 | 284,806.00 | 265,327.46 | 407,485 |
| 2023-08-01 | 288,199.00 | 288,199.00 | 284,109.00 | 284,823.00 | 265,343.30 | 95,156 |
| 2023-07-31 | 282,801.00 | 288,944.00 | 282,490.00 | 288,201.00 | 268,490.27 | 196,228 |
| 2023-07-28 | 289,000.00 | 290,000.00 | 282,250.00 | 284,200.00 | 264,762.90 | 281,157 |
| 2023-07-27 | 279,342.00 | 287,766.00 | 279,342.00 | 285,751.00 | 266,207.83 | 242,245 |
| 2023-07-26 | 280,199.00 | 282,015.00 | 277,336.00 | 277,336.00 | 258,368.35 | 599,531 |
| 2023-07-25 | 284,229.00 | 286,099.00 | 279,072.00 | 280,287.00 | 261,117.52 | 406,510 |
| 2023-07-24 | 287,927.00 | 288,800.00 | 280,715.00 | 283,170.00 | 263,803.35 | 177,593 |
| 2023-07-21 | 286,100.00 | 288,795.00 | 280,228.00 | 288,795.00 | 269,043.64 | 260,710 |
| 2023-07-20 | 287,001.00 | 287,001.00 | 281,200.00 | 283,100.00 | 263,738.13 | 315,822 |
| 2023-07-19 | 297,998.00 | 298,010.00 | 283,532.00 | 290,225.00 | 270,375.84 | 359,946 |
| 2023-07-18 | 289,999.00 | 298,564.00 | 286,601.00 | 294,192.00 | 274,071.53 | 335,073 |
| 2023-07-17 | 307,541.00 | 309,998.00 | 291,201.00 | 291,493.00 | 271,557.12 | 932,532 |
| 2023-07-14 | 316,470.00 | 324,167.00 | 316,423.00 | 322,070.00 | 300,042.89 | 218,866 |
| 2023-07-13 | 316,500.00 | 322,161.00 | 316,344.00 | 317,558.00 | 295,839.47 | 307,785 |
| 2023-07-12 | 311,587.00 | 317,996.00 | 309,699.00 | 316,500.00 | 294,853.83 | 127,890 |
| 2023-07-11 | 307,900.00 | 311,778.00 | 307,294.00 | 309,921.00 | 288,724.78 | 125,246 |
| 2023-07-10 | 309,400.00 | 309,400.00 | 300,837.00 | 305,170.00 | 284,298.72 | 73,995 |
| 2023-07-07 | 304,752.00 | 309,353.00 | 304,000.00 | 305,063.00 | 284,199.03 | 80,708 |
| 2023-07-06 | 308,219.00 | 309,347.00 | 303,768.00 | 306,525.00 | 285,561.04 | 128,807 |
| 2023-07-05 | 311,994.00 | 312,759.00 | 309,330.00 | 310,915.00 | 289,650.80 | 134,014 |
| 2023-07-04 | 312,000.00 | 315,017.00 | 310,678.00 | 311,994.00 | 290,656.01 | 159,863 |
| 2023-07-03 | 320,562.00 | 320,562.00 | 312,123.00 | 312,964.00 | 291,559.67 | 292,018 |
| 2023-06-30 | 313,216.00 | 321,962.00 | 312,950.00 | 320,552.00 | 298,628.71 | 99,522 |
| 2023-06-29 | 307,779.00 | 316,406.00 | 307,779.00 | 314,762.00 | 293,234.70 | 87,713 |
| 2023-06-28 | 307,437.00 | 312,151.00 | 306,788.00 | 310,760.00 | 289,506.40 | 101,845 |
| 2023-06-27 | 303,000.00 | 308,245.00 | 303,000.00 | 307,437.00 | 286,410.67 | 122,708 |
| 2023-06-26 | 305,294.00 | 308,481.00 | 303,378.00 | 306,643.00 | 285,670.97 | 95,067 |
| 2023-06-23 | 305,600.00 | 306,688.00 | 299,502.00 | 305,305.00 | 284,424.48 | 221,054 |
| 2023-06-22 | 298,157.00 | 305,789.00 | 298,157.00 | 305,625.00 | 284,722.60 | 175,222 |
| 2023-06-21 | 296,551.00 | 302,000.00 | 296,551.00 | 299,581.00 | 279,091.96 | 197,198 |
| 2023-06-20 | 300,000.00 | 303,500.00 | 295,581.00 | 301,286.00 | 280,680.35 | 415,267 |
| 2023-06-19 | 302,947.00 | 305,717.00 | 298,839.00 | 299,376.00 | 278,900.98 | 679,396 |
| 2023-06-15 | 298,783.00 | 298,787.00 | 290,728.00 | 297,250.00 | 276,920.38 | 1,495,899 |
| 2023-06-14 | 302,784.00 | 304,294.00 | 296,212.00 | 298,800.00 | 278,364.38 | 708,015 |
| 2023-06-13 | 299,500.00 | 303,612.00 | 293,975.00 | 303,612.00 | 282,847.27 | 775,093 |
| 2023-06-12 | 296,226.00 | 300,683.00 | 294,709.00 | 296,430.00 | 276,156.47 | 758,627 |
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.