Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 396,001.00 | 400,502.00 | 393,481.00 | 395,267.00 | 387,776.57 | 61,300 |
| 2026-07-21 | 392,000.00 | 401,812.00 | 392,000.00 | 397,776.00 | 390,238.02 | 59,928 |
| 2026-07-20 | 397,762.00 | 401,501.00 | 395,388.00 | 398,609.00 | 391,055.24 | 49,267 |
| 2026-07-17 | 400,000.00 | 401,000.00 | 393,628.00 | 397,762.00 | 390,224.29 | 35,962 |
| 2026-07-16 | 396,944.00 | 400,410.00 | 394,671.00 | 400,410.00 | 392,822.11 | 82,482 |
| 2026-07-15 | 395,000.00 | 398,982.00 | 385,712.00 | 396,600.00 | 389,084.31 | 484,037 |
| 2026-07-14 | 365,051.00 | 371,132.00 | 361,118.00 | 369,200.00 | 362,203.55 | 59,732 |
| 2026-07-13 | 367,654.00 | 372,017.00 | 366,632.00 | 370,468.00 | 363,447.52 | 45,688 |
| 2026-07-10 | 371,232.00 | 373,155.00 | 367,603.00 | 370,200.00 | 363,184.60 | 44,642 |
| 2026-07-09 | 371,977.00 | 371,989.00 | 368,940.00 | 370,600.00 | 363,577.02 | 71,976 |
| 2026-07-08 | 364,001.00 | 372,610.00 | 361,662.00 | 367,835.00 | 360,864.42 | 72,929 |
| 2026-07-07 | 364,000.00 | 376,137.00 | 364,000.00 | 373,012.00 | 365,943.31 | 31,407 |
| 2026-07-06 | 374,000.00 | 374,000.00 | 364,669.00 | 367,490.00 | 360,525.95 | 56,017 |
| 2026-07-03 | 369,988.00 | 371,600.00 | 366,685.00 | 371,600.00 | 364,558.07 | 84,545 |
| 2026-07-02 | 368,069.00 | 373,619.00 | 365,412.00 | 372,077.00 | 365,026.03 | 322,793 |
| 2026-07-01 | 374,200.00 | 374,744.00 | 366,519.00 | 370,920.00 | 363,890.95 | 160,257 |
| 2026-06-30 | 380,123.00 | 386,605.00 | 374,980.00 | 378,998.00 | 371,815.87 | 96,544 |
| 2026-06-29 | 379,411.00 | 385,491.00 | 378,970.00 | 384,653.00 | 377,363.71 | 47,130 |
| 2026-06-26 | 377,600.00 | 386,886.00 | 377,273.00 | 381,000.00 | 373,779.93 | 138,985 |
| 2026-06-25 | 375,950.00 | 385,553.00 | 375,584.00 | 378,987.00 | 371,805.08 | 187,199 |
| 2026-06-24 | 364,369.00 | 378,898.00 | 364,369.00 | 377,349.00 | 370,198.12 | 129,999 |
| 2026-06-23 | 366,026.00 | 369,481.00 | 364,289.00 | 365,200.00 | 358,279.35 | 83,308 |
| 2026-06-22 | 371,302.00 | 372,524.00 | 366,354.00 | 368,636.00 | 361,650.24 | 113,402 |
| 2026-06-19 | 375,512.00 | 380,000.00 | 372,535.00 | 375,500.00 | 368,384.16 | 224,044 |
| 2026-06-18 | 374,975.00 | 378,000.00 | 367,514.00 | 378,000.00 | 370,836.79 | 470,328 |
| 2026-06-17 | 368,807.00 | 375,889.00 | 368,283.00 | 369,384.00 | 362,384.06 | 119,630 |
| 2026-06-15 | 364,000.00 | 377,132.00 | 364,000.00 | 368,807.00 | 361,818.00 | 120,667 |
| 2026-06-12 | 365,000.00 | 370,188.00 | 362,622.00 | 364,623.00 | 357,713.28 | 134,925 |
| 2026-06-11 | 347,626.00 | 362,806.00 | 345,412.00 | 360,370.00 | 353,540.88 | 170,175 |
| 2026-06-10 | 350,999.00 | 350,999.00 | 343,626.00 | 348,837.00 | 342,226.43 | 74,953 |
| 2026-06-09 | 343,355.00 | 351,438.00 | 339,415.00 | 347,917.00 | 341,323.87 | 56,858 |
| 2026-06-08 | 347,850.00 | 347,850.00 | 334,180.00 | 343,354.00 | 336,847.34 | 60,885 |
| 2026-06-05 | 339,999.00 | 344,011.00 | 339,302.00 | 341,520.00 | 335,048.09 | 54,251 |
| 2026-06-04 | 340,675.00 | 345,067.00 | 337,739.00 | 338,537.00 | 332,121.62 | 71,813 |
| 2026-06-03 | 345,000.00 | 346,749.00 | 340,210.00 | 340,675.00 | 334,219.11 | 84,218 |
| 2026-06-02 | 342,000.00 | 350,368.00 | 342,000.00 | 343,500.00 | 336,990.57 | 93,591 |
| 2026-06-01 | 349,359.00 | 349,359.00 | 339,950.00 | 341,000.00 | 334,537.95 | 85,706 |
| 2026-05-29 | 345,000.00 | 352,650.00 | 343,753.00 | 350,682.00 | 344,036.47 | 223,224 |
| 2026-05-28 | 340,000.00 | 344,701.00 | 332,091.00 | 343,999.00 | 337,480.11 | 113,579 |
| 2026-05-27 | 327,800.00 | 346,359.00 | 327,800.00 | 342,000.00 | 335,519.00 | 238,153 |
| 2026-05-26 | 328,313.00 | 330,015.00 | 325,707.00 | 327,830.00 | 321,617.52 | 81,979 |
| 2026-05-25 | 329,544.00 | 336,273.00 | 324,610.00 | 332,000.00 | 325,708.50 | 81,971 |
| 2026-05-22 | 343,597.00 | 345,736.00 | 318,522.00 | 326,218.00 | 320,036.07 | 357,825 |
| 2026-05-21 | 329,592.00 | 331,043.00 | 324,003.00 | 328,347.00 | 322,124.72 | 95,263 |
| 2026-05-20 | 324,822.00 | 328,631.00 | 321,530.00 | 328,631.00 | 322,403.34 | 125,563 |
| 2026-05-19 | 335,154.00 | 335,154.00 | 327,282.00 | 327,900.00 | 321,686.20 | 67,154 |
| 2026-05-18 | 329,131.00 | 331,713.00 | 321,000.00 | 328,500.00 | 322,274.83 | 136,784 |
| 2026-05-15 | 331,048.00 | 333,142.00 | 327,798.00 | 330,500.00 | 324,236.92 | 120,836 |
| 2026-05-14 | 326,366.00 | 336,462.00 | 326,362.00 | 335,154.00 | 328,802.73 | 79,248 |
| 2026-05-13 | 324,172.00 | 329,637.00 | 321,890.00 | 329,637.00 | 323,390.28 | 55,896 |
| 2026-05-12 | 327,628.00 | 333,883.00 | 325,278.00 | 327,224.00 | 321,023.01 | 91,904 |
| 2026-05-11 | 332,855.00 | 333,854.00 | 322,939.00 | 324,200.00 | 318,056.31 | 143,333 |
| 2026-05-08 | 334,613.00 | 335,961.00 | 329,300.00 | 334,500.00 | 328,161.12 | 82,918 |
| 2026-05-07 | 332,000.00 | 338,497.00 | 329,622.00 | 334,613.00 | 328,271.98 | 167,214 |
| 2026-05-06 | 311,425.00 | 332,428.00 | 311,425.00 | 326,050.00 | 319,871.25 | 186,458 |
| 2026-05-05 | 310,750.00 | 317,549.00 | 310,750.00 | 313,612.00 | 307,668.96 | 80,397 |
| 2026-05-04 | 309,801.00 | 317,313.00 | 309,800.00 | 313,846.00 | 307,898.52 | 71,709 |
| 2026-04-30 | 304,777.00 | 317,073.00 | 304,777.00 | 316,558.00 | 310,559.13 | 162,453 |
| 2026-04-29 | 311,830.00 | 311,830.00 | 304,051.00 | 308,963.00 | 303,108.06 | 100,303 |
| 2026-04-28 | 318,721.00 | 319,457.00 | 313,772.00 | 313,911.00 | 307,962.29 | 83,737 |
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.