Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 301,334.00 | 301,334.00 | 291,704.00 | 293,550.00 | 273,473.44 | 563,711 |
| 2023-06-08 | 300,641.00 | 301,599.00 | 297,500.00 | 299,851.00 | 279,343.50 | 440,501 |
| 2023-06-07 | 303,850.00 | 305,706.00 | 301,002.00 | 301,353.00 | 280,742.77 | 315,970 |
| 2023-06-06 | 309,799.00 | 309,799.00 | 303,892.00 | 305,432.00 | 284,542.80 | 365,937 |
| 2023-06-05 | 308,600.00 | 314,987.00 | 304,764.00 | 306,427.00 | 285,469.75 | 237,783 |
| 2023-06-02 | 308,001.00 | 317,500.00 | 308,001.00 | 313,001.00 | 291,594.14 | 732,290 |
| 2023-06-01 | 312,150.00 | 318,221.00 | 304,401.00 | 307,199.00 | 286,188.95 | 300,804 |
| 2023-05-31 | 328,299.00 | 328,299.00 | 311,488.00 | 312,994.00 | 291,587.62 | 317,677 |
| 2023-05-30 | 325,560.00 | 335,861.00 | 325,560.00 | 330,283.00 | 307,694.18 | 241,766 |
| 2023-05-29 | 325,000.00 | 330,000.00 | 325,000.00 | 327,878.00 | 305,453.66 | 157,600 |
| 2023-05-26 | 319,128.00 | 327,135.00 | 319,128.00 | 325,911.00 | 303,621.19 | 243,226 |
| 2023-05-25 | 307,096.00 | 320,966.00 | 305,300.00 | 319,128.00 | 297,302.10 | 275,920 |
| 2023-05-24 | 314,700.00 | 314,700.00 | 305,681.00 | 306,950.00 | 285,956.98 | 369,131 |
| 2023-05-23 | 327,600.00 | 330,754.00 | 315,503.00 | 316,180.00 | 294,555.72 | 246,253 |
| 2023-05-22 | 332,707.00 | 334,996.00 | 328,877.00 | 329,834.00 | 307,275.89 | 114,393 |
| 2023-05-19 | 332,400.00 | 337,149.00 | 329,729.00 | 332,707.00 | 309,952.40 | 189,090 |
| 2023-05-18 | 333,333.00 | 337,499.00 | 326,975.00 | 331,707.00 | 309,020.79 | 239,648 |
| 2023-05-17 | 328,240.00 | 332,777.00 | 324,711.00 | 332,677.00 | 309,924.45 | 330,562 |
| 2023-05-16 | 328,700.00 | 333,472.00 | 327,564.00 | 327,761.00 | 305,344.67 | 320,222 |
| 2023-05-15 | 333,937.00 | 335,208.00 | 329,349.00 | 330,172.00 | 307,590.77 | 659,032 |
| 2023-05-12 | 332,644.00 | 347,987.00 | 328,717.00 | 332,300.00 | 309,573.23 | 921,618 |
| 2023-05-11 | 310,915.00 | 318,864.00 | 310,914.00 | 317,691.00 | 295,963.38 | 411,956 |
| 2023-05-10 | 309,160.00 | 315,670.00 | 308,230.00 | 310,854.00 | 289,593.97 | 317,308 |
| 2023-05-09 | 307,665.00 | 311,111.00 | 304,277.00 | 307,908.00 | 286,849.46 | 309,599 |
| 2023-05-08 | 306,422.00 | 311,197.00 | 306,422.00 | 309,833.00 | 288,642.80 | 216,310 |
| 2023-05-05 | 307,846.00 | 307,846.00 | 304,889.00 | 306,422.00 | 285,465.09 | 224,323 |
| 2023-05-04 | 310,550.00 | 311,428.00 | 306,000.00 | 306,000.00 | 285,071.95 | 351,640 |
| 2023-05-03 | 306,100.00 | 312,301.00 | 306,100.00 | 312,301.00 | 290,942.01 | 434,184 |
| 2023-05-02 | 298,500.00 | 304,370.00 | 298,500.00 | 302,000.00 | 281,345.52 | 280,532 |
| 2023-04-28 | 304,218.00 | 307,945.00 | 298,815.00 | 301,539.00 | 280,916.05 | 263,258 |
| 2023-04-26 | 308,200.00 | 308,200.00 | 300,712.00 | 303,664.00 | 282,895.72 | 247,699 |
| 2023-04-25 | 310,051.00 | 312,742.00 | 307,967.00 | 311,032.00 | 289,759.80 | 265,419 |
| 2023-04-24 | 302,787.00 | 310,566.00 | 302,787.00 | 308,131.00 | 287,057.21 | 255,193 |
| 2023-04-21 | 303,500.00 | 304,200.00 | 298,123.00 | 302,823.00 | 282,112.23 | 237,202 |
| 2023-04-20 | 303,800.00 | 304,492.00 | 299,716.00 | 302,721.00 | 282,017.21 | 186,944 |
| 2023-04-19 | 300,000.00 | 304,576.00 | 299,914.00 | 300,449.00 | 279,900.60 | 335,751 |
| 2023-04-18 | 29,834.00 | 30,107.00 | 29,683.00 | 29,953.00 | 279,044.45 | 369,346 |
| 2023-04-17 | 30,192.00 | 30,365.00 | 29,691.00 | 29,778.00 | 277,414.14 | 349,576 |
| 2023-04-14 | 29,520.00 | 30,428.00 | 29,520.00 | 30,365.00 | 282,882.67 | 582,033 |
| 2023-04-13 | 29,235.00 | 29,635.00 | 29,079.00 | 29,300.00 | 272,961.05 | 678,372 |
| 2023-04-12 | 28,664.00 | 28,999.00 | 28,445.00 | 28,486.00 | 265,377.76 | 285,502 |
| 2023-04-11 | 28,484.00 | 28,874.00 | 28,484.00 | 28,664.00 | 267,036.03 | 320,124 |
| 2023-04-06 | 28,213.00 | 28,524.00 | 27,914.00 | 28,043.00 | 261,250.74 | 491,159 |
| 2023-04-05 | 28,426.00 | 28,769.00 | 28,309.00 | 28,384.00 | 264,427.52 | 307,009 |
| 2023-04-04 | 28,290.00 | 28,585.00 | 28,195.00 | 28,585.00 | 266,300.06 | 317,916 |
| 2023-04-03 | 28,010.00 | 28,527.00 | 28,010.00 | 28,337.00 | 263,989.67 | 158,669 |
| 2023-03-31 | 28,700.00 | 28,700.00 | 28,077.00 | 28,345.00 | 264,064.20 | 205,348 |
| 2023-03-30 | 28,250.00 | 28,700.00 | 28,111.00 | 28,274.00 | 263,402.76 | 359,403 |
| 2023-03-29 | 27,750.00 | 28,291.00 | 27,750.00 | 28,137.00 | 262,126.45 | 325,625 |
| 2023-03-28 | 28,218.00 | 28,500.00 | 27,533.00 | 27,672.00 | 257,794.48 | 286,711 |
| 2023-03-27 | 27,953.00 | 28,356.00 | 27,826.00 | 28,200.00 | 262,713.37 | 188,945 |
| 2023-03-24 | 28,074.00 | 28,099.00 | 27,370.00 | 27,508.00 | 256,266.64 | 246,220 |
| 2023-03-23 | 28,179.00 | 28,179.00 | 27,612.00 | 28,077.00 | 261,567.49 | 237,096 |
| 2023-03-22 | 27,910.00 | 28,249.00 | 27,751.00 | 28,101.00 | 261,791.07 | 303,348 |
| 2023-03-20 | 26,369.00 | 27,372.00 | 25,663.00 | 27,372.00 | 254,999.65 | 401,412 |
| 2023-03-17 | 26,671.00 | 27,250.00 | 26,010.00 | 26,052.00 | 242,702.43 | 1,029,047 |
| 2023-03-16 | 26,501.00 | 27,200.00 | 26,384.00 | 26,980.00 | 251,347.75 | 1,929,776 |
| 2023-03-15 | 27,999.00 | 27,999.00 | 26,308.00 | 26,530.00 | 247,155.52 | 739,751 |
| 2023-03-14 | 27,100.00 | 27,747.00 | 27,100.00 | 27,634.00 | 257,440.47 | 464,528 |
| 2023-03-13 | 28,410.00 | 28,990.00 | 27,046.00 | 27,314.00 | 254,459.32 | 833,873 |
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.