Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 17,000.00 | 17,413.00 | 16,862.00 | 17,026.00 | 143,126.57 | 425,055 |
| 2022-06-24 | 16,200.00 | 16,964.00 | 16,200.00 | 16,905.00 | 142,109.40 | 273,546 |
| 2022-06-23 | 16,350.00 | 16,482.00 | 15,892.00 | 16,280.00 | 136,855.43 | 353,294 |
| 2022-06-22 | 16,000.00 | 16,342.00 | 15,730.00 | 16,214.00 | 136,300.61 | 404,016 |
| 2022-06-21 | 16,384.00 | 16,384.00 | 15,884.00 | 16,000.00 | 134,501.65 | 414,244 |
| 2022-06-20 | 15,695.00 | 16,074.00 | 15,661.00 | 15,792.00 | 132,753.13 | 175,929 |
| 2022-06-17 | 16,000.00 | 16,115.00 | 15,695.00 | 15,695.00 | 131,937.72 | 540,731 |
| 2022-06-15 | 16,000.00 | 16,387.00 | 15,905.00 | 16,298.00 | 137,006.75 | 1,693,883 |
| 2022-06-14 | 16,401.00 | 16,448.00 | 15,866.00 | 16,004.00 | 134,535.28 | 367,879 |
| 2022-06-13 | 16,349.00 | 16,423.00 | 16,079.00 | 16,384.00 | 137,729.69 | 664,554 |
| 2022-06-10 | 16,845.00 | 16,922.00 | 16,532.00 | 16,714.00 | 140,503.79 | 298,333 |
| 2022-06-09 | 17,200.00 | 17,375.00 | 16,902.00 | 16,921.00 | 142,243.90 | 256,791 |
| 2022-06-08 | 17,450.00 | 17,711.00 | 17,360.00 | 17,401.00 | 146,278.95 | 261,662 |
| 2022-06-07 | 17,718.00 | 17,737.00 | 17,320.00 | 17,606.00 | 148,002.26 | 238,356 |
| 2022-06-06 | 17,900.00 | 18,070.00 | 17,655.00 | 17,869.00 | 150,213.13 | 179,078 |
| 2022-06-03 | 17,850.00 | 17,984.00 | 17,648.00 | 17,825.00 | 149,843.25 | 277,469 |
| 2022-06-02 | 17,273.00 | 17,754.00 | 17,195.00 | 17,623.00 | 148,145.17 | 497,312 |
| 2022-06-01 | 17,600.00 | 17,600.00 | 17,172.00 | 17,264.00 | 145,127.28 | 419,123 |
| 2022-05-31 | 17,421.00 | 17,421.00 | 17,093.00 | 17,335.00 | 145,724.14 | 441,528 |
| 2022-05-30 | 17,110.00 | 17,665.00 | 17,110.00 | 17,422.00 | 146,455.49 | 617,919 |
| 2022-05-27 | 16,150.00 | 16,976.00 | 16,004.00 | 16,895.00 | 142,025.34 | 786,027 |
| 2022-05-26 | 15,585.00 | 16,393.00 | 15,538.00 | 16,310.00 | 137,107.62 | 456,013 |
| 2022-05-25 | 15,301.00 | 15,600.00 | 15,000.00 | 15,600.00 | 131,139.11 | 778,814 |
| 2022-05-24 | 15,005.00 | 15,160.00 | 14,814.00 | 15,143.00 | 127,297.41 | 458,052 |
| 2022-05-23 | 15,340.00 | 15,350.00 | 14,734.00 | 15,036.00 | 126,397.93 | 714,568 |
| 2022-05-20 | 15,872.00 | 15,872.00 | 14,810.00 | 14,969.00 | 125,834.70 | 2,076,277 |
| 2022-05-19 | 17,550.00 | 17,550.00 | 16,819.00 | 17,181.00 | 144,429.56 | 260,322 |
| 2022-05-18 | 17,435.00 | 17,646.00 | 17,034.00 | 17,252.00 | 145,026.41 | 372,865 |
| 2022-05-17 | 17,301.00 | 17,793.00 | 17,250.00 | 17,437.00 | 146,581.58 | 337,484 |
| 2022-05-16 | 17,598.00 | 17,598.00 | 17,099.00 | 17,260.00 | 145,093.66 | 289,367 |
| 2022-05-13 | 16,790.00 | 17,430.00 | 16,790.00 | 17,228.00 | 144,824.66 | 304,539 |
| 2022-05-12 | 17,324.00 | 17,324.00 | 16,353.00 | 16,881.00 | 141,907.65 | 340,317 |
| 2022-05-11 | 17,025.00 | 17,704.00 | 16,874.00 | 17,468.00 | 146,842.18 | 528,992 |
| 2022-05-10 | 16,799.00 | 16,900.00 | 16,416.00 | 16,704.00 | 140,419.73 | 954,071 |
| 2022-05-09 | 16,888.00 | 16,954.00 | 16,455.00 | 16,495.00 | 138,662.80 | 509,210 |
| 2022-05-06 | 17,311.00 | 17,453.00 | 16,525.00 | 16,887.00 | 141,958.09 | 462,680 |
| 2022-05-05 | 18,001.00 | 18,073.00 | 17,432.00 | 17,504.00 | 147,144.81 | 313,252 |
| 2022-05-04 | 18,290.00 | 18,350.00 | 17,735.00 | 17,819.00 | 149,792.81 | 327,756 |
| 2022-05-03 | 18,638.00 | 18,854.00 | 18,060.00 | 18,073.00 | 151,928.02 | 344,559 |
| 2022-04-29 | 18,755.00 | 19,371.00 | 18,755.00 | 18,922.00 | 159,065.02 | 234,437 |
| 2022-04-28 | 18,313.00 | 18,747.00 | 18,313.00 | 18,528.00 | 155,752.91 | 253,949 |
| 2022-04-26 | 18,360.00 | 18,531.00 | 18,108.00 | 18,108.00 | 152,222.25 | 363,395 |
| 2022-04-25 | 18,533.00 | 18,840.00 | 18,069.00 | 18,266.00 | 153,550.45 | 988,062 |
| 2022-04-22 | 19,499.00 | 19,699.00 | 18,876.00 | 19,185.00 | 161,275.89 | 265,695 |
| 2022-04-21 | 19,489.00 | 19,783.00 | 19,207.00 | 19,570.00 | 164,512.33 | 458,207 |
| 2022-04-20 | 18,801.00 | 19,303.00 | 18,712.00 | 19,270.00 | 161,990.43 | 357,145 |
| 2022-04-19 | 18,600.00 | 18,889.00 | 18,158.00 | 18,803.00 | 158,064.66 | 374,315 |
| 2022-04-14 | 17,650.00 | 18,731.00 | 17,650.00 | 18,612.00 | 156,459.05 | 632,549 |
| 2022-04-13 | 18,390.00 | 18,390.00 | 17,501.00 | 17,853.00 | 150,078.63 | 582,558 |
| 2022-04-12 | 18,479.00 | 18,479.00 | 17,687.00 | 18,146.00 | 152,541.69 | 382,110 |
| 2022-04-11 | 18,223.00 | 18,416.00 | 17,754.00 | 18,028.00 | 151,549.74 | 429,407 |
| 2022-04-08 | 18,200.00 | 18,621.00 | 18,200.00 | 18,390.00 | 154,592.84 | 769,355 |
| 2022-04-07 | 18,400.00 | 18,545.00 | 18,100.00 | 18,175.00 | 152,785.47 | 367,475 |
| 2022-04-06 | 19,258.00 | 19,318.00 | 17,915.00 | 18,156.00 | 152,625.75 | 556,842 |
| 2022-04-05 | 18,801.00 | 19,415.00 | 18,801.00 | 19,258.00 | 161,889.55 | 576,153 |
| 2022-04-04 | 18,772.00 | 19,027.00 | 18,525.00 | 18,939.00 | 159,207.93 | 426,986 |
| 2022-04-01 | 18,700.00 | 18,715.00 | 18,310.00 | 18,681.00 | 157,039.09 | 415,337 |
| 2022-03-31 | 19,422.00 | 19,422.00 | 18,605.00 | 18,912.00 | 158,980.95 | 376,241 |
| 2022-03-30 | 19,225.00 | 19,300.00 | 18,769.00 | 19,075.00 | 160,351.19 | 429,819 |
| 2022-03-29 | 18,650.00 | 19,431.00 | 18,529.00 | 19,391.00 | 163,007.60 | 367,582 |
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.