Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 318,721.00 | 319,457.00 | 313,772.00 | 313,911.00 | 307,962.29 | 83,737 |
| 2026-04-24 | 316,896.00 | 317,388.00 | 311,068.00 | 316,438.00 | 310,441.40 | 52,921 |
| 2026-04-23 | 317,500.00 | 318,498.00 | 314,021.00 | 317,549.00 | 311,531.35 | 108,843 |
| 2026-04-22 | 328,095.00 | 328,591.00 | 317,845.00 | 319,028.00 | 312,982.32 | 131,676 |
| 2026-04-21 | 331,397.00 | 331,970.00 | 328,120.00 | 328,380.00 | 322,157.10 | 110,904 |
| 2026-04-20 | 330,000.00 | 330,554.00 | 326,918.00 | 329,416.00 | 323,173.47 | 55,803 |
| 2026-04-17 | 323,037.00 | 334,000.00 | 323,037.00 | 332,220.00 | 325,924.33 | 136,924 |
| 2026-04-16 | 320,209.00 | 324,601.00 | 320,209.00 | 323,503.00 | 317,372.52 | 118,119 |
| 2026-04-15 | 324,753.00 | 324,843.00 | 317,499.00 | 320,831.00 | 314,751.16 | 87,783 |
| 2026-04-14 | 320,717.00 | 329,549.00 | 318,964.00 | 327,226.00 | 321,024.97 | 134,226 |
| 2026-04-13 | 314,049.00 | 319,042.00 | 313,459.00 | 319,042.00 | 312,996.06 | 98,168 |
| 2026-04-10 | 318,150.00 | 324,856.00 | 317,445.00 | 318,641.00 | 312,602.66 | 47,709 |
| 2026-04-09 | 314,800.00 | 315,984.00 | 311,815.00 | 313,420.00 | 307,480.60 | 88,123 |
| 2026-04-08 | 309,051.00 | 317,282.00 | 307,650.00 | 314,799.00 | 308,833.46 | 191,126 |
| 2026-04-07 | 302,355.00 | 305,454.00 | 298,628.00 | 298,628.00 | 292,968.91 | 106,126 |
| 2026-04-02 | 301,968.00 | 304,843.00 | 298,362.00 | 301,881.00 | 296,160.26 | 91,917 |
| 2026-04-01 | 299,999.00 | 305,999.00 | 298,920.00 | 301,375.00 | 295,663.85 | 123,578 |
| 2026-03-31 | 293,900.00 | 296,323.00 | 292,010.00 | 295,861.00 | 290,254.34 | 169,626 |
| 2026-03-30 | 295,857.00 | 296,955.00 | 292,574.00 | 293,624.00 | 288,059.74 | 224,167 |
| 2026-03-27 | 301,000.00 | 302,319.00 | 294,981.00 | 295,857.00 | 290,250.42 | 155,464 |
| 2026-03-26 | 300,000.00 | 303,489.00 | 297,501.00 | 303,489.00 | 297,737.79 | 155,427 |
| 2026-03-25 | 301,480.00 | 303,290.00 | 299,391.00 | 300,540.00 | 294,844.68 | 131,215 |
| 2026-03-24 | 296,200.00 | 299,938.00 | 290,690.00 | 297,315.00 | 291,680.79 | 211,874 |
| 2026-03-23 | 282,255.00 | 297,838.00 | 278,525.00 | 295,003.00 | 289,412.60 | 282,351 |
| 2026-03-20 | 282,147.00 | 286,294.00 | 280,101.00 | 282,255.00 | 276,906.18 | 224,506 |
| 2026-03-19 | 291,000.00 | 291,001.00 | 281,276.00 | 282,731.00 | 277,373.16 | 404,493 |
| 2026-03-18 | 290,000.00 | 296,948.00 | 289,516.00 | 290,940.00 | 285,426.60 | 364,295 |
| 2026-03-17 | 292,546.00 | 293,000.00 | 289,465.00 | 291,997.00 | 286,463.57 | 167,085 |
| 2026-03-16 | 295,786.00 | 298,963.00 | 289,346.00 | 292,545.00 | 287,001.18 | 197,958 |
| 2026-03-13 | 302,104.00 | 302,104.00 | 295,504.00 | 299,223.00 | 293,552.63 | 129,538 |
| 2026-03-12 | 303,250.00 | 303,250.00 | 298,020.00 | 301,600.00 | 295,884.59 | 61,941 |
| 2026-03-11 | 299,777.00 | 300,302.00 | 295,491.00 | 300,282.00 | 294,591.57 | 169,164 |
| 2026-03-10 | 298,399.00 | 302,752.00 | 295,785.00 | 298,747.00 | 293,085.65 | 220,458 |
| 2026-03-09 | 293,209.00 | 301,117.00 | 291,600.00 | 295,027.00 | 289,436.15 | 173,648 |
| 2026-03-06 | 308,526.00 | 310,123.00 | 302,341.00 | 303,895.00 | 298,136.10 | 81,764 |
| 2026-03-05 | 302,086.00 | 309,722.00 | 302,086.00 | 308,946.00 | 303,091.38 | 122,159 |
| 2026-03-04 | 299,550.00 | 307,999.00 | 297,230.00 | 303,880.00 | 298,121.38 | 266,939 |
| 2026-03-03 | 307,003.00 | 307,003.00 | 295,209.00 | 299,496.00 | 293,820.46 | 216,128 |
| 2026-03-02 | 325,000.00 | 325,648.00 | 297,041.00 | 306,920.00 | 301,103.77 | 409,887 |
| 2026-02-27 | 333,052.00 | 338,107.00 | 323,489.00 | 325,672.00 | 319,500.42 | 216,560 |
| 2026-02-26 | 327,291.00 | 336,800.00 | 326,283.00 | 335,631.00 | 329,270.69 | 47,927 |
| 2026-02-25 | 343,000.00 | 343,000.00 | 327,062.00 | 327,062.00 | 320,864.08 | 115,538 |
| 2026-02-24 | 334,500.00 | 342,369.00 | 334,500.00 | 342,241.00 | 335,755.43 | 98,953 |
| 2026-02-23 | 332,550.00 | 339,999.00 | 332,550.00 | 336,200.00 | 329,828.91 | 119,912 |
| 2026-02-20 | 330,480.00 | 338,598.00 | 328,782.00 | 332,760.00 | 326,454.10 | 122,775 |
| 2026-02-19 | 330,799.00 | 333,356.00 | 328,460.00 | 329,427.00 | 323,184.26 | 69,823 |
| 2026-02-18 | 328,100.00 | 331,748.00 | 325,650.00 | 330,836.00 | 324,566.56 | 224,172 |
| 2026-02-17 | 324,111.00 | 330,697.00 | 324,111.00 | 328,036.00 | 321,819.62 | 127,225 |
| 2026-02-16 | 326,100.00 | 330,434.00 | 325,141.00 | 325,511.00 | 319,342.47 | 170,356 |
| 2026-02-13 | 330,721.00 | 335,799.00 | 328,952.00 | 328,952.00 | 322,718.26 | 238,150 |
| 2026-02-12 | 333,000.00 | 337,940.00 | 327,829.00 | 332,031.00 | 325,738.91 | 85,895 |
| 2026-02-11 | 330,933.00 | 335,513.00 | 328,887.00 | 334,184.00 | 327,851.11 | 178,303 |
| 2026-02-10 | 327,444.00 | 333,690.00 | 321,547.00 | 333,690.00 | 327,366.47 | 106,511 |
| 2026-02-09 | 324,450.00 | 326,473.00 | 320,469.00 | 324,091.00 | 317,949.38 | 202,409 |
| 2026-02-06 | 323,998.00 | 323,998.00 | 315,117.00 | 320,312.00 | 314,241.99 | 66,463 |
| 2026-02-05 | 314,100.00 | 322,863.00 | 314,100.00 | 319,280.00 | 313,229.55 | 71,333 |
| 2026-02-04 | 305,628.00 | 315,758.00 | 305,628.00 | 314,095.00 | 308,142.80 | 95,927 |
| 2026-02-03 | 320,000.00 | 320,000.00 | 309,266.00 | 310,674.00 | 304,786.63 | 114,533 |
| 2026-02-02 | 310,001.00 | 320,735.00 | 305,502.00 | 317,800.00 | 311,777.59 | 229,165 |
| 2026-01-30 | 307,755.00 | 313,749.00 | 300,011.00 | 310,003.00 | 304,128.35 | 198,260 |
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.