Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 18,670.00 | 19,055.00 | 18,670.00 | 18,826.00 | 158,258.01 | 443,950 |
| 2022-09-19 | 18,226.00 | 18,678.00 | 18,226.00 | 18,647.00 | 156,753.27 | 269,196 |
| 2022-09-16 | 18,631.00 | 18,893.00 | 18,272.00 | 18,453.00 | 155,122.44 | 776,404 |
| 2022-09-15 | 18,901.00 | 19,400.00 | 18,840.00 | 18,939.00 | 159,207.93 | 1,151,012 |
| 2022-09-14 | 19,477.00 | 19,477.00 | 18,897.00 | 19,155.00 | 161,023.70 | 426,307 |
| 2022-09-13 | 19,588.00 | 19,758.00 | 19,120.00 | 19,215.00 | 161,528.08 | 402,204 |
| 2022-09-12 | 19,260.00 | 19,707.00 | 19,239.00 | 19,588.00 | 164,663.65 | 403,071 |
| 2022-09-09 | 18,285.00 | 19,304.00 | 18,285.00 | 19,230.00 | 161,654.17 | 292,233 |
| 2022-09-08 | 18,801.00 | 19,127.00 | 18,541.00 | 18,780.00 | 157,871.32 | 220,293 |
| 2022-09-07 | 18,285.00 | 18,892.00 | 18,285.00 | 18,798.00 | 158,022.63 | 182,881 |
| 2022-09-06 | 18,560.00 | 18,830.00 | 18,515.00 | 18,771.00 | 157,795.66 | 175,299 |
| 2022-09-05 | 18,995.00 | 18,995.00 | 18,428.00 | 18,577.00 | 156,164.83 | 461,104 |
| 2022-09-02 | 18,510.00 | 18,912.00 | 18,500.00 | 18,912.00 | 158,980.95 | 229,864 |
| 2022-09-01 | 18,785.00 | 19,280.00 | 18,377.00 | 18,500.00 | 155,517.54 | 484,595 |
| 2022-08-31 | 19,200.00 | 19,623.00 | 19,200.00 | 19,283.00 | 162,099.71 | 351,698 |
| 2022-08-30 | 19,302.00 | 19,686.00 | 19,275.00 | 19,355.00 | 162,704.97 | 296,923 |
| 2022-08-29 | 19,300.00 | 19,358.00 | 19,021.00 | 19,270.00 | 161,990.43 | 250,085 |
| 2022-08-26 | 19,900.00 | 20,210.00 | 19,488.00 | 19,566.00 | 164,478.71 | 720,566 |
| 2022-08-25 | 19,527.00 | 20,129.00 | 19,524.00 | 20,073.00 | 168,740.73 | 222,336 |
| 2022-08-24 | 19,800.00 | 20,104.00 | 19,462.00 | 19,975.00 | 167,916.91 | 378,113 |
| 2022-08-23 | 19,301.00 | 19,632.00 | 19,171.00 | 19,418.00 | 163,234.57 | 263,775 |
| 2022-08-22 | 19,811.00 | 19,932.00 | 19,233.00 | 19,300.00 | 162,242.62 | 400,699 |
| 2022-08-19 | 19,703.00 | 20,215.00 | 19,703.00 | 19,900.00 | 167,286.43 | 564,643 |
| 2022-08-18 | 19,308.00 | 19,954.00 | 19,308.00 | 19,744.00 | 165,975.04 | 97,808 |
| 2022-08-17 | 19,600.00 | 19,748.00 | 19,389.00 | 19,541.00 | 164,268.55 | 181,000 |
| 2022-08-16 | 19,920.00 | 19,920.00 | 19,306.00 | 19,440.00 | 163,419.51 | 270,439 |
| 2022-08-15 | 19,615.00 | 19,978.00 | 19,615.00 | 19,913.00 | 167,395.71 | 192,989 |
| 2022-08-12 | 19,615.00 | 19,979.00 | 19,615.00 | 19,714.00 | 165,722.85 | 228,490 |
| 2022-08-11 | 19,491.00 | 19,950.00 | 19,491.00 | 19,943.00 | 167,647.90 | 239,157 |
| 2022-08-10 | 19,250.00 | 19,671.00 | 19,155.00 | 19,405.00 | 163,125.29 | 371,563 |
| 2022-08-08 | 19,952.00 | 20,172.00 | 19,769.00 | 20,011.00 | 168,219.54 | 278,516 |
| 2022-08-05 | 20,097.00 | 20,250.00 | 19,713.00 | 19,810.00 | 166,529.86 | 295,416 |
| 2022-08-04 | 19,800.00 | 20,113.00 | 19,800.00 | 20,053.00 | 168,572.60 | 401,719 |
| 2022-08-03 | 19,261.00 | 19,793.00 | 19,261.00 | 19,651.00 | 165,193.25 | 461,936 |
| 2022-08-02 | 19,555.00 | 19,654.00 | 19,167.00 | 19,632.00 | 165,033.53 | 520,485 |
| 2022-08-01 | 19,801.00 | 19,909.00 | 19,570.00 | 19,723.00 | 165,798.51 | 279,401 |
| 2022-07-29 | 19,379.00 | 19,799.00 | 19,318.00 | 19,757.00 | 166,084.32 | 333,849 |
| 2022-07-28 | 19,250.00 | 19,375.00 | 18,976.00 | 19,260.00 | 161,906.37 | 544,620 |
| 2022-07-27 | 18,756.00 | 19,221.00 | 18,495.00 | 19,065.00 | 160,267.13 | 191,794 |
| 2022-07-26 | 19,128.00 | 19,128.00 | 18,621.00 | 18,828.00 | 158,274.82 | 195,244 |
| 2022-07-25 | 18,700.00 | 19,121.00 | 18,696.00 | 18,872.00 | 158,644.70 | 493,281 |
| 2022-07-22 | 18,622.00 | 18,837.00 | 18,622.00 | 18,714.00 | 157,316.50 | 240,431 |
| 2022-07-21 | 18,435.00 | 19,045.00 | 18,435.00 | 18,791.00 | 157,963.79 | 339,849 |
| 2022-07-20 | 18,780.00 | 18,927.00 | 18,396.00 | 18,645.00 | 156,736.46 | 301,736 |
| 2022-07-19 | 17,793.00 | 18,813.00 | 17,788.00 | 18,780.00 | 157,871.32 | 335,737 |
| 2022-07-18 | 17,306.00 | 18,148.00 | 17,303.00 | 17,877.00 | 150,280.38 | 455,170 |
| 2022-07-15 | 17,668.00 | 17,999.00 | 16,263.00 | 17,076.00 | 143,546.89 | 1,063,232 |
| 2022-07-14 | 17,665.00 | 17,997.00 | 17,464.00 | 17,557.00 | 147,590.35 | 381,407 |
| 2022-07-13 | 17,582.00 | 17,982.00 | 17,454.00 | 17,665.00 | 148,498.23 | 481,985 |
| 2022-07-12 | 17,461.00 | 17,700.00 | 17,342.00 | 17,616.00 | 148,086.32 | 268,680 |
| 2022-07-11 | 17,740.00 | 17,740.00 | 16,929.00 | 17,582.00 | 147,800.50 | 395,721 |
| 2022-07-08 | 17,193.00 | 17,709.00 | 17,033.00 | 17,681.00 | 148,632.73 | 548,956 |
| 2022-07-07 | 17,170.00 | 17,537.00 | 16,991.00 | 17,152.00 | 144,185.77 | 276,632 |
| 2022-07-06 | 16,999.00 | 17,147.00 | 16,754.00 | 17,144.00 | 144,118.52 | 292,625 |
| 2022-07-05 | 17,154.00 | 17,221.00 | 16,417.00 | 16,632.00 | 139,814.47 | 329,929 |
| 2022-07-04 | 16,801.00 | 17,365.00 | 16,801.00 | 17,247.00 | 144,984.38 | 212,916 |
| 2022-07-01 | 17,226.00 | 17,496.00 | 17,039.00 | 17,114.00 | 143,866.33 | 197,008 |
| 2022-06-30 | 17,300.00 | 17,300.00 | 16,834.00 | 17,254.00 | 145,043.22 | 474,603 |
| 2022-06-29 | 17,677.00 | 17,700.00 | 17,208.00 | 17,586.00 | 147,834.13 | 427,070 |
| 2022-06-28 | 17,200.00 | 17,702.00 | 17,080.00 | 17,467.00 | 146,833.77 | 335,185 |
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.