Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 18,001.00 | 18,380.00 | 17,980.00 | 18,323.00 | 154,029.61 | 655,867 |
| 2022-03-25 | 18,150.00 | 18,372.50 | 17,930.00 | 18,261.00 | 153,508.42 | 232,412 |
| 2022-03-24 | 19,000.00 | 19,000.00 | 17,799.00 | 17,799.00 | 149,624.68 | 736,233 |
| 2022-03-23 | 18,750.00 | 19,114.00 | 18,440.00 | 18,524.00 | 155,719.29 | 583,023 |
| 2022-03-22 | 18,790.00 | 19,065.00 | 18,512.00 | 19,025.00 | 159,930.87 | 671,368 |
| 2022-03-18 | 18,898.00 | 19,118.00 | 18,405.00 | 19,118.00 | 160,712.66 | 2,103,094 |
| 2022-03-17 | 18,490.00 | 18,899.00 | 18,200.00 | 18,554.00 | 155,971.48 | 1,785,315 |
| 2022-03-16 | 17,200.00 | 18,324.00 | 17,200.00 | 18,152.00 | 152,592.13 | 1,156,752 |
| 2022-03-15 | 17,001.00 | 17,299.00 | 16,495.00 | 16,881.00 | 141,907.65 | 825,935 |
| 2022-03-14 | 17,855.00 | 18,077.00 | 16,951.00 | 17,449.00 | 146,682.46 | 797,417 |
| 2022-03-11 | 17,810.00 | 18,416.00 | 17,686.00 | 17,855.00 | 150,095.44 | 815,126 |
| 2022-03-10 | 18,450.00 | 18,648.00 | 17,841.00 | 18,090.00 | 152,070.93 | 520,219 |
| 2022-03-09 | 17,288.00 | 18,430.00 | 16,634.00 | 18,199.00 | 152,987.22 | 1,067,204 |
| 2022-03-08 | 17,499.00 | 17,698.00 | 16,850.00 | 17,076.00 | 143,546.89 | 1,181,477 |
| 2022-03-07 | 17,880.00 | 17,880.00 | 16,734.00 | 17,626.00 | 148,170.38 | 905,914 |
| 2022-03-04 | 18,990.00 | 18,990.00 | 17,829.00 | 18,075.00 | 151,944.84 | 1,572,560 |
| 2022-03-03 | 19,850.00 | 19,885.00 | 19,448.00 | 19,470.00 | 163,671.70 | 492,210 |
| 2022-03-02 | 19,502.00 | 20,088.00 | 18,900.00 | 19,847.00 | 166,840.89 | 805,245 |
| 2022-03-01 | 20,900.00 | 21,000.00 | 19,735.00 | 19,809.00 | 166,521.45 | 712,215 |
| 2022-02-28 | 20,101.00 | 20,726.00 | 20,066.00 | 20,690.00 | 173,927.45 | 444,263 |
| 2022-02-25 | 19,907.00 | 20,571.00 | 19,814.00 | 20,410.00 | 171,573.67 | 507,921 |
| 2022-02-24 | 20,105.00 | 20,515.00 | 19,501.00 | 19,907.00 | 167,345.28 | 609,426 |
| 2022-02-23 | 21,105.00 | 21,338.00 | 20,860.00 | 21,177.00 | 178,021.34 | 139,257 |
| 2022-02-22 | 21,099.00 | 21,277.00 | 20,560.00 | 21,105.00 | 177,416.09 | 278,667 |
| 2022-02-21 | 21,500.00 | 21,698.00 | 21,075.00 | 21,113.00 | 177,483.34 | 192,206 |
| 2022-02-18 | 21,351.00 | 21,561.00 | 21,071.00 | 21,354.00 | 179,509.27 | 187,607 |
| 2022-02-17 | 21,429.00 | 21,917.00 | 21,317.00 | 21,317.00 | 179,198.23 | 313,932 |
| 2022-02-16 | 21,710.00 | 22,023.00 | 21,554.00 | 21,554.00 | 181,190.54 | 254,023 |
| 2022-02-15 | 21,410.00 | 21,962.00 | 21,278.00 | 21,851.00 | 183,687.23 | 339,993 |
| 2022-02-14 | 21,860.00 | 21,860.00 | 20,945.00 | 21,200.00 | 178,214.69 | 473,800 |
| 2022-02-11 | 21,899.00 | 21,947.00 | 21,469.00 | 21,907.00 | 184,157.98 | 285,302 |
| 2022-02-10 | 22,798.00 | 22,798.00 | 21,572.00 | 21,908.00 | 184,166.39 | 278,259 |
| 2022-02-09 | 21,900.00 | 22,900.00 | 21,845.00 | 22,403.00 | 188,327.53 | 438,483 |
| 2022-02-08 | 21,616.00 | 22,264.00 | 21,604.00 | 21,650.00 | 181,997.55 | 447,096 |
| 2022-02-07 | 21,622.00 | 22,083.00 | 21,622.00 | 22,045.00 | 185,318.06 | 361,057 |
| 2022-02-04 | 22,177.00 | 22,587.00 | 21,882.00 | 21,955.00 | 184,561.49 | 666,357 |
| 2022-02-03 | 22,886.00 | 23,093.00 | 22,294.00 | 22,370.00 | 188,050.12 | 260,726 |
| 2022-02-02 | 22,830.00 | 23,045.00 | 22,689.00 | 22,908.00 | 192,572.74 | 254,261 |
| 2022-02-01 | 22,089.00 | 22,773.00 | 22,044.00 | 22,574.00 | 189,765.02 | 261,652 |
| 2022-01-31 | 22,100.00 | 22,250.00 | 21,628.00 | 21,909.00 | 184,174.80 | 349,948 |
| 2022-01-28 | 21,670.00 | 22,270.00 | 21,084.00 | 21,668.00 | 182,148.86 | 373,672 |
| 2022-01-27 | 21,900.00 | 21,900.00 | 21,100.00 | 21,655.00 | 182,039.58 | 323,381 |
| 2022-01-26 | 21,625.00 | 22,064.00 | 21,348.00 | 21,990.00 | 184,855.71 | 485,570 |
| 2022-01-25 | 21,510.00 | 22,000.00 | 21,166.00 | 21,220.00 | 178,382.82 | 595,188 |
| 2022-01-24 | 22,330.00 | 22,525.00 | 21,300.00 | 21,300.00 | 179,055.33 | 454,412 |
| 2022-01-21 | 23,202.00 | 23,245.00 | 22,347.00 | 22,522.00 | 189,327.89 | 182,161 |
| 2022-01-20 | 23,920.00 | 24,199.00 | 23,005.00 | 23,390.00 | 196,624.60 | 246,063 |
| 2022-01-19 | 23,882.00 | 24,828.00 | 23,701.00 | 23,901.00 | 200,920.25 | 463,989 |
| 2022-01-18 | 22,731.00 | 22,845.00 | 22,276.00 | 22,744.00 | 191,194.10 | 215,308 |
| 2022-01-17 | 22,180.00 | 22,938.00 | 22,092.00 | 22,920.00 | 192,673.62 | 203,377 |
| 2022-01-14 | 22,700.00 | 22,700.00 | 22,015.00 | 22,218.00 | 186,772.36 | 161,460 |
| 2022-01-13 | 22,500.00 | 22,761.00 | 22,428.00 | 22,607.00 | 190,042.43 | 111,111 |
| 2022-01-12 | 22,611.00 | 22,945.00 | 22,284.00 | 22,634.00 | 190,269.40 | 216,430 |
| 2022-01-11 | 22,666.00 | 23,038.00 | 22,575.00 | 22,697.00 | 190,799.00 | 141,219 |
| 2022-01-10 | 23,250.00 | 23,346.00 | 22,642.00 | 22,689.00 | 190,731.75 | 205,889 |
| 2022-01-07 | 23,770.00 | 23,995.00 | 23,428.00 | 23,428.00 | 196,944.05 | 186,020 |
| 2022-01-06 | 24,330.00 | 24,672.00 | 23,808.00 | 23,944.00 | 201,281.72 | 130,865 |
| 2022-01-05 | 24,495.00 | 24,635.00 | 24,260.00 | 24,437.00 | 205,426.06 | 216,270 |
| 2022-01-04 | 23,520.00 | 24,556.00 | 23,520.00 | 24,520.00 | 206,123.78 | 118,648 |
| 2022-01-03 | 24,136.00 | 24,293.00 | 23,703.00 | 23,792.00 | 200,003.96 | 94,390 |
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.