Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 28,600.00 | 28,678.00 | 28,162.00 | 28,245.00 | 263,132.59 | 431,485 |
| 2023-03-09 | 28,837.00 | 29,100.00 | 28,669.00 | 28,997.00 | 270,138.28 | 304,005 |
| 2023-03-08 | 28,960.00 | 29,306.00 | 28,782.00 | 28,782.00 | 268,135.32 | 477,059 |
| 2023-03-07 | 28,999.00 | 29,380.00 | 28,867.00 | 29,359.00 | 273,510.70 | 256,736 |
| 2023-03-06 | 28,200.00 | 28,978.00 | 28,200.00 | 28,923.00 | 269,448.89 | 337,164 |
| 2023-03-03 | 27,890.00 | 28,120.00 | 27,722.00 | 28,011.00 | 260,952.63 | 127,834 |
| 2023-03-02 | 27,979.00 | 27,980.00 | 27,039.00 | 27,639.00 | 257,487.05 | 256,134 |
| 2023-03-01 | 28,000.00 | 28,156.00 | 27,725.00 | 27,884.00 | 259,769.49 | 371,273 |
| 2023-02-28 | 28,036.00 | 28,121.00 | 27,677.00 | 27,850.00 | 259,452.74 | 306,398 |
| 2023-02-27 | 27,645.00 | 28,052.00 | 27,550.00 | 28,052.00 | 261,334.59 | 265,701 |
| 2023-02-24 | 28,439.00 | 28,453.00 | 27,544.00 | 27,544.00 | 256,602.02 | 310,961 |
| 2023-02-23 | 28,020.00 | 28,579.00 | 28,020.00 | 28,439.00 | 264,939.91 | 300,822 |
| 2023-02-22 | 28,520.00 | 28,572.00 | 27,914.00 | 28,107.00 | 261,846.97 | 440,313 |
| 2023-02-21 | 27,999.00 | 28,183.00 | 27,686.00 | 27,897.00 | 259,890.60 | 241,139 |
| 2023-02-20 | 28,271.00 | 28,285.00 | 27,728.00 | 28,080.00 | 261,595.44 | 277,709 |
| 2023-02-17 | 28,336.00 | 28,572.00 | 27,735.00 | 28,008.00 | 260,924.68 | 384,283 |
| 2023-02-16 | 28,201.00 | 28,735.00 | 28,201.00 | 28,565.00 | 266,113.73 | 292,007 |
| 2023-02-15 | 27,515.00 | 28,400.00 | 27,389.00 | 28,131.00 | 262,070.56 | 328,884 |
| 2023-02-14 | 27,301.00 | 27,699.00 | 27,300.00 | 27,616.00 | 257,272.78 | 236,086 |
| 2023-02-13 | 26,920.00 | 27,500.00 | 26,920.00 | 27,437.00 | 255,605.20 | 313,709 |
| 2023-02-10 | 27,005.00 | 27,368.00 | 26,905.00 | 27,024.00 | 251,757.66 | 271,482 |
| 2023-02-09 | 27,175.00 | 27,592.00 | 27,049.00 | 27,385.00 | 255,120.76 | 319,409 |
| 2023-02-08 | 26,502.00 | 27,217.00 | 26,502.00 | 27,217.00 | 253,555.66 | 353,114 |
| 2023-02-07 | 26,700.00 | 26,925.00 | 26,521.00 | 26,572.00 | 247,546.79 | 372,480 |
| 2023-02-06 | 26,801.00 | 26,980.00 | 26,556.00 | 26,758.00 | 249,279.58 | 280,345 |
| 2023-02-03 | 26,500.00 | 26,750.00 | 26,188.00 | 26,696.00 | 248,701.99 | 298,545 |
| 2023-02-02 | 26,559.00 | 26,850.00 | 26,152.00 | 26,500.00 | 246,876.04 | 361,447 |
| 2023-02-01 | 26,650.00 | 26,839.00 | 26,496.00 | 26,537.00 | 247,220.73 | 451,812 |
| 2023-01-31 | 26,506.00 | 26,650.00 | 26,267.00 | 26,394.00 | 245,888.53 | 359,868 |
| 2023-01-30 | 26,340.00 | 26,787.00 | 26,250.00 | 26,730.00 | 249,018.73 | 356,918 |
| 2023-01-27 | 26,350.00 | 26,880.00 | 26,151.00 | 26,611.00 | 247,910.12 | 293,831 |
| 2023-01-26 | 26,050.00 | 26,423.00 | 25,912.00 | 26,304.00 | 245,050.08 | 399,825 |
| 2023-01-25 | 25,857.00 | 26,030.00 | 25,718.00 | 25,815.00 | 240,494.52 | 220,736 |
| 2023-01-24 | 25,800.00 | 26,259.00 | 25,750.00 | 25,857.00 | 240,885.80 | 239,526 |
| 2023-01-23 | 25,500.00 | 25,727.00 | 25,376.00 | 25,597.00 | 238,463.62 | 314,662 |
| 2023-01-20 | 25,567.00 | 25,860.00 | 25,187.00 | 25,335.00 | 236,022.81 | 284,347 |
| 2023-01-19 | 25,699.00 | 25,833.00 | 25,145.00 | 25,430.00 | 236,907.83 | 442,837 |
| 2023-01-18 | 24,317.00 | 26,085.00 | 24,113.00 | 25,834.00 | 240,671.53 | 574,080 |
| 2023-01-17 | 25,500.00 | 25,779.00 | 25,275.00 | 25,603.00 | 238,519.52 | 285,651 |
| 2023-01-16 | 24,995.00 | 25,560.00 | 24,995.00 | 25,356.00 | 236,218.44 | 299,712 |
| 2023-01-13 | 24,500.00 | 25,194.00 | 24,500.00 | 25,000.00 | 232,901.92 | 347,570 |
| 2023-01-12 | 25,150.00 | 25,150.00 | 24,651.00 | 24,927.00 | 232,221.85 | 253,089 |
| 2023-01-11 | 24,940.00 | 25,233.00 | 24,837.00 | 25,150.00 | 234,299.33 | 363,004 |
| 2023-01-10 | 24,699.00 | 24,820.00 | 24,457.00 | 24,721.00 | 230,302.74 | 179,218 |
| 2023-01-09 | 24,799.00 | 24,943.00 | 24,630.00 | 24,732.00 | 230,405.21 | 179,459 |
| 2023-01-06 | 23,970.00 | 24,623.00 | 23,784.00 | 24,433.00 | 227,619.71 | 247,518 |
| 2023-01-05 | 23,700.00 | 23,952.00 | 23,563.00 | 23,838.00 | 222,076.64 | 281,001 |
| 2023-01-04 | 23,000.00 | 23,681.00 | 23,000.00 | 23,421.00 | 218,191.84 | 267,212 |
| 2023-01-03 | 22,011.00 | 23,186.00 | 22,011.00 | 22,989.00 | 214,167.29 | 287,745 |
| 2022-12-30 | 22,051.00 | 22,355.00 | 22,051.00 | 22,315.00 | 207,888.25 | 57,097 |
| 2022-12-29 | 22,050.00 | 22,425.00 | 22,015.00 | 22,389.00 | 208,577.64 | 249,838 |
| 2022-12-28 | 22,200.00 | 22,752.00 | 22,174.00 | 22,597.00 | 210,515.39 | 267,830 |
| 2022-12-23 | 21,795.00 | 21,839.00 | 21,504.00 | 21,752.00 | 202,643.30 | 65,663 |
| 2022-12-22 | 22,230.00 | 22,317.00 | 21,850.00 | 21,912.00 | 204,133.88 | 225,764 |
| 2022-12-21 | 21,951.00 | 22,251.00 | 21,797.00 | 22,109.00 | 205,969.14 | 131,483 |
| 2022-12-20 | 21,785.00 | 22,089.00 | 21,547.00 | 21,944.00 | 204,431.99 | 150,656 |
| 2022-12-19 | 22,251.00 | 22,610.00 | 21,818.00 | 22,034.00 | 205,270.44 | 194,956 |
| 2022-12-15 | 23,014.00 | 23,050.00 | 22,327.00 | 22,348.00 | 208,195.68 | 1,740,216 |
| 2022-12-14 | 23,430.00 | 23,503.00 | 22,838.00 | 23,149.00 | 215,657.86 | 246,087 |
| 2022-12-13 | 23,042.00 | 23,972.00 | 23,042.00 | 23,861.00 | 222,290.91 | 377,778 |
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.