Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 24,230.00 | 24,230.00 | 23,756.00 | 24,136.00 | 202,895.74 | 63,891 |
| 2021-12-30 | 23,794.00 | 24,300.00 | 23,792.00 | 24,044.00 | 202,122.36 | 124,816 |
| 2021-12-29 | 23,470.00 | 24,000.00 | 23,419.00 | 23,967.00 | 201,475.07 | 165,376 |
| 2021-12-28 | 23,340.00 | 23,632.00 | 22,802.00 | 23,470.00 | 197,297.11 | 106,079 |
| 2021-12-24 | 22,860.00 | 23,018.00 | 22,791.00 | 22,838.00 | 191,984.30 | 18,280 |
| 2021-12-23 | 22,820.00 | 23,111.00 | 22,700.00 | 22,826.00 | 191,883.42 | 93,625 |
| 2021-12-22 | 22,800.00 | 23,008.00 | 22,731.00 | 22,832.00 | 191,933.86 | 87,243 |
| 2021-12-21 | 22,800.00 | 23,200.00 | 22,752.00 | 22,774.00 | 191,446.29 | 213,599 |
| 2021-12-20 | 22,550.00 | 22,824.00 | 21,931.00 | 22,644.00 | 190,353.47 | 317,001 |
| 2021-12-17 | 23,909.00 | 23,909.00 | 22,703.00 | 22,703.00 | 190,849.44 | 714,457 |
| 2021-12-15 | 23,850.00 | 24,349.00 | 23,728.00 | 23,909.00 | 200,987.50 | 1,379,158 |
| 2021-12-14 | 24,690.00 | 24,690.00 | 23,912.00 | 23,999.00 | 201,744.07 | 440,702 |
| 2021-12-13 | 24,640.00 | 25,014.00 | 24,312.00 | 24,521.00 | 206,132.19 | 670,699 |
| 2021-12-10 | 24,789.00 | 24,815.00 | 24,494.00 | 24,613.00 | 206,905.57 | 383,006 |
| 2021-12-09 | 24,600.00 | 24,884.00 | 24,447.00 | 24,727.00 | 207,863.90 | 344,904 |
| 2021-12-08 | 24,560.00 | 25,044.00 | 24,380.00 | 24,777.00 | 208,284.22 | 215,748 |
| 2021-12-07 | 23,645.00 | 24,859.00 | 23,645.00 | 24,735.00 | 207,931.15 | 361,801 |
| 2021-12-06 | 23,601.00 | 23,902.00 | 23,500.00 | 23,618.00 | 198,541.25 | 303,697 |
| 2021-12-03 | 23,750.00 | 23,990.00 | 23,516.00 | 23,667.00 | 198,953.16 | 226,449 |
| 2021-12-02 | 23,712.00 | 23,990.00 | 23,240.00 | 23,422.00 | 196,893.61 | 306,063 |
| 2021-12-01 | 23,731.00 | 23,896.00 | 23,191.00 | 23,712.00 | 199,331.45 | 355,883 |
| 2021-11-30 | 24,016.00 | 24,299.00 | 23,698.00 | 23,752.00 | 199,667.70 | 510,144 |
| 2021-11-29 | 23,565.00 | 24,338.00 | 23,550.00 | 24,338.00 | 204,593.83 | 207,930 |
| 2021-11-26 | 23,646.00 | 24,283.00 | 23,440.00 | 23,815.00 | 200,197.30 | 572,724 |
| 2021-11-25 | 23,525.00 | 23,900.00 | 23,525.00 | 23,900.00 | 200,911.84 | 149,215 |
| 2021-11-24 | 23,351.00 | 23,811.00 | 23,350.00 | 23,645.00 | 198,768.22 | 161,447 |
| 2021-11-23 | 23,384.00 | 23,720.00 | 23,317.00 | 23,567.00 | 198,112.53 | 228,611 |
| 2021-11-22 | 23,260.00 | 23,875.00 | 23,255.00 | 23,802.00 | 200,088.02 | 253,554 |
| 2021-11-19 | 23,815.00 | 24,000.00 | 23,242.00 | 23,313.00 | 195,977.32 | 271,847 |
| 2021-11-18 | 23,460.00 | 23,840.00 | 23,439.00 | 23,720.00 | 199,398.70 | 287,024 |
| 2021-11-17 | 23,300.00 | 23,913.00 | 23,300.00 | 23,483.00 | 197,406.40 | 228,236 |
| 2021-11-16 | 23,045.00 | 23,430.00 | 22,850.00 | 23,377.00 | 196,515.32 | 187,576 |
| 2021-11-15 | 22,500.00 | 23,149.00 | 22,500.00 | 23,034.00 | 193,631.94 | 300,042 |
| 2021-11-12 | 20,999.00 | 22,397.00 | 20,998.00 | 22,393.00 | 188,243.47 | 1,006,080 |
| 2021-11-11 | 20,305.00 | 20,699.00 | 20,222.00 | 20,343.00 | 171,010.45 | 373,449 |
| 2021-11-10 | 20,426.00 | 20,594.00 | 20,000.00 | 20,368.00 | 171,220.60 | 215,048 |
| 2021-11-09 | 20,270.00 | 20,525.00 | 19,925.00 | 20,426.00 | 171,708.17 | 332,908 |
| 2021-11-08 | 19,898.00 | 20,757.00 | 19,823.00 | 20,270.00 | 170,396.78 | 410,337 |
| 2021-11-05 | 19,412.00 | 20,001.00 | 19,411.00 | 19,859.00 | 166,941.77 | 218,980 |
| 2021-11-04 | 19,400.00 | 19,722.00 | 19,400.00 | 19,427.00 | 163,310.23 | 295,903 |
| 2021-11-03 | 19,077.00 | 19,530.00 | 19,024.00 | 19,509.00 | 163,999.55 | 444,887 |
| 2021-11-02 | 19,222.00 | 19,479.00 | 19,139.00 | 19,264.00 | 161,939.99 | 391,060 |
| 2021-10-29 | 18,579.00 | 19,112.00 | 18,579.00 | 18,798.00 | 158,022.63 | 425,823 |
| 2021-10-28 | 18,632.00 | 18,878.00 | 18,453.00 | 18,830.00 | 158,291.63 | 175,230 |
| 2021-10-27 | 18,399.00 | 18,638.00 | 18,170.00 | 18,590.00 | 156,274.11 | 253,508 |
| 2021-10-26 | 17,954.00 | 18,395.00 | 17,954.00 | 18,386.00 | 154,559.21 | 186,572 |
| 2021-10-25 | 18,002.00 | 18,101.00 | 17,824.00 | 17,905.00 | 150,515.76 | 265,386 |
| 2021-10-22 | 17,472.00 | 18,045.00 | 17,471.00 | 17,977.00 | 151,121.01 | 137,551 |
| 2021-10-21 | 16,975.00 | 17,526.00 | 16,975.00 | 17,472.00 | 146,875.81 | 179,377 |
← NewerPage 21 of 21 · 1,249 trading days
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.