Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 22,511.00 | 23,277.00 | 22,461.00 | 23,042.00 | 214,661.04 | 343,607 |
| 2022-12-09 | 22,698.00 | 23,079.00 | 22,573.00 | 22,867.00 | 213,030.73 | 376,246 |
| 2022-12-08 | 22,117.00 | 22,662.00 | 22,097.00 | 22,648.00 | 210,990.51 | 279,656 |
| 2022-12-07 | 22,351.00 | 22,610.00 | 22,051.00 | 22,117.00 | 206,043.67 | 337,584 |
| 2022-12-06 | 22,381.00 | 22,605.00 | 22,246.00 | 22,570.00 | 210,263.85 | 336,685 |
| 2022-12-05 | 22,870.00 | 22,950.00 | 22,275.00 | 22,362.00 | 208,326.11 | 499,195 |
| 2022-12-02 | 23,100.00 | 23,212.00 | 22,542.00 | 22,857.00 | 212,937.57 | 420,048 |
| 2022-12-01 | 22,500.00 | 23,465.00 | 22,447.00 | 23,206.00 | 216,188.88 | 609,578 |
| 2022-11-30 | 21,202.00 | 22,195.00 | 21,202.00 | 22,000.00 | 204,953.69 | 397,417 |
| 2022-11-29 | 21,452.00 | 21,704.00 | 21,161.00 | 21,372.00 | 199,103.19 | 271,678 |
| 2022-11-28 | 20,640.00 | 21,415.00 | 20,588.00 | 21,310.00 | 198,525.60 | 352,891 |
| 2022-11-25 | 21,097.00 | 21,111.00 | 20,718.00 | 20,760.00 | 193,401.75 | 206,403 |
| 2022-11-24 | 20,721.00 | 21,000.00 | 20,637.00 | 20,872.00 | 194,445.16 | 82,129 |
| 2022-11-23 | 20,585.00 | 20,797.00 | 20,525.00 | 20,776.00 | 193,550.81 | 155,572 |
| 2022-11-22 | 20,565.00 | 20,793.00 | 20,427.00 | 20,672.00 | 192,581.94 | 149,268 |
| 2022-11-21 | 20,935.00 | 21,094.00 | 20,646.00 | 20,902.00 | 194,724.64 | 281,164 |
| 2022-11-18 | 20,900.00 | 21,271.00 | 20,881.00 | 21,098.00 | 196,550.59 | 188,506 |
| 2022-11-17 | 21,000.00 | 21,348.00 | 20,829.00 | 20,900.00 | 194,706.01 | 482,353 |
| 2022-11-16 | 21,350.00 | 21,495.00 | 21,022.00 | 21,075.00 | 196,336.32 | 176,260 |
| 2022-11-15 | 21,350.00 | 21,798.00 | 21,157.00 | 21,276.00 | 198,208.85 | 406,984 |
| 2022-11-14 | 21,440.00 | 21,811.00 | 21,120.00 | 21,446.00 | 199,792.58 | 396,342 |
| 2022-11-11 | 19,810.00 | 21,850.00 | 19,810.00 | 21,433.00 | 199,671.47 | 1,044,793 |
| 2022-11-10 | 18,651.00 | 19,081.00 | 18,276.00 | 18,995.00 | 176,958.88 | 324,058 |
| 2022-11-09 | 18,300.00 | 18,767.00 | 18,266.00 | 18,690.00 | 174,117.48 | 178,125 |
| 2022-11-08 | 18,558.00 | 18,800.00 | 18,280.00 | 18,414.00 | 171,546.24 | 223,047 |
| 2022-11-07 | 19,199.00 | 19,199.00 | 18,558.00 | 18,558.00 | 172,887.75 | 342,176 |
| 2022-11-04 | 18,050.00 | 19,226.00 | 18,028.00 | 19,082.00 | 177,769.38 | 367,641 |
| 2022-11-03 | 18,389.00 | 18,389.00 | 17,568.00 | 17,841.00 | 166,208.13 | 337,123 |
| 2022-11-02 | 18,450.00 | 18,748.00 | 17,850.00 | 18,091.00 | 168,537.15 | 250,346 |
| 2022-11-01 | 18,000.00 | 18,762.00 | 17,999.00 | 18,438.00 | 171,769.82 | 377,105 |
| 2022-10-31 | 17,950.00 | 18,067.00 | 17,710.00 | 17,980.00 | 167,503.06 | 147,212 |
| 2022-10-28 | 18,322.00 | 18,322.00 | 17,661.00 | 17,817.00 | 165,984.54 | 347,583 |
| 2022-10-27 | 18,694.00 | 18,715.00 | 18,337.00 | 18,398.00 | 171,397.18 | 264,478 |
| 2022-10-26 | 18,900.00 | 18,917.00 | 18,410.00 | 18,795.00 | 175,095.66 | 321,966 |
| 2022-10-25 | 18,400.00 | 18,885.00 | 18,400.00 | 18,797.00 | 175,114.30 | 226,358 |
| 2022-10-24 | 18,000.00 | 18,560.00 | 18,000.00 | 18,419.00 | 171,592.82 | 289,824 |
| 2022-10-21 | 18,133.00 | 18,420.00 | 17,979.00 | 18,196.00 | 169,515.33 | 223,920 |
| 2022-10-20 | 18,200.00 | 18,596.00 | 18,200.00 | 18,500.00 | 172,347.42 | 196,516 |
| 2022-10-19 | 18,599.00 | 18,627.00 | 18,132.00 | 18,189.00 | 169,450.12 | 364,281 |
| 2022-10-18 | 18,394.00 | 18,859.00 | 18,394.00 | 18,576.00 | 173,055.44 | 234,089 |
| 2022-10-17 | 17,632.00 | 18,295.00 | 17,549.00 | 18,205.00 | 169,599.18 | 386,289 |
| 2022-10-14 | 17,817.00 | 18,174.00 | 17,671.00 | 17,810.00 | 165,919.33 | 283,582 |
| 2022-10-13 | 17,371.00 | 17,887.00 | 17,218.00 | 17,612.00 | 164,074.75 | 306,144 |
| 2022-10-12 | 17,638.00 | 17,900.00 | 17,502.00 | 17,779.00 | 165,630.53 | 249,898 |
| 2022-10-11 | 17,405.00 | 17,900.00 | 17,142.00 | 17,288.00 | 161,056.34 | 175,711 |
| 2022-10-10 | 17,980.00 | 17,980.00 | 17,261.00 | 17,444.00 | 162,509.64 | 172,509 |
| 2022-10-07 | 17,943.00 | 18,100.00 | 17,758.00 | 17,932.00 | 167,055.89 | 204,452 |
| 2022-10-06 | 17,987.00 | 18,400.00 | 17,987.00 | 18,127.00 | 168,872.52 | 484,334 |
| 2022-10-05 | 18,270.00 | 18,330.00 | 17,947.00 | 17,985.00 | 167,549.64 | 239,977 |
| 2022-10-04 | 17,381.00 | 18,139.00 | 17,273.00 | 18,105.00 | 168,667.57 | 356,732 |
| 2022-10-03 | 16,900.00 | 17,314.00 | 16,900.00 | 17,166.00 | 159,919.77 | 276,836 |
| 2022-09-30 | 17,349.00 | 17,604.00 | 16,852.00 | 17,115.00 | 159,444.65 | 362,012 |
| 2022-09-29 | 17,611.00 | 17,611.00 | 16,950.00 | 17,082.00 | 159,137.22 | 511,313 |
| 2022-09-28 | 17,490.00 | 17,594.00 | 17,025.00 | 17,594.00 | 163,907.06 | 627,800 |
| 2022-09-27 | 17,590.00 | 18,107.00 | 17,526.00 | 17,639.00 | 164,326.28 | 450,176 |
| 2022-09-26 | 17,638.00 | 17,905.00 | 17,446.00 | 17,773.00 | 165,574.63 | 262,603 |
| 2022-09-23 | 17,550.00 | 17,702.00 | 17,337.00 | 17,571.00 | 163,692.79 | 405,052 |
| 2022-09-22 | 18,011.00 | 18,191.00 | 17,583.00 | 17,663.00 | 164,549.87 | 426,241 |
| 2022-09-21 | 18,210.00 | 18,358.00 | 17,906.00 | 18,315.00 | 170,623.95 | 383,929 |
| 2022-09-20 | 18,670.00 | 19,055.00 | 18,670.00 | 18,826.00 | 158,258.01 | 443,950 |
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.