Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 309,490.00 | 312,115.00 | 300,801.00 | 302,365.00 | 296,635.09 | 201,441 |
| 2026-01-28 | 317,999.00 | 317,999.00 | 308,128.00 | 312,218.00 | 306,301.37 | 76,353 |
| 2026-01-27 | 317,997.00 | 320,771.00 | 312,977.00 | 318,233.00 | 312,202.39 | 135,867 |
| 2026-01-26 | 316,843.00 | 318,436.00 | 311,983.00 | 313,315.00 | 307,377.59 | 95,129 |
| 2026-01-23 | 321,001.00 | 321,159.00 | 314,651.00 | 316,779.00 | 310,775.94 | 141,629 |
| 2026-01-22 | 326,000.00 | 329,000.00 | 320,374.00 | 323,222.00 | 317,096.85 | 129,332 |
| 2026-01-21 | 323,000.00 | 327,734.00 | 318,900.00 | 321,350.00 | 315,260.32 | 127,125 |
| 2026-01-20 | 324,347.00 | 325,634.00 | 320,979.00 | 324,328.00 | 318,181.89 | 163,173 |
| 2026-01-19 | 331,799.00 | 331,799.00 | 318,560.00 | 323,136.00 | 317,012.48 | 170,036 |
| 2026-01-16 | 347,000.00 | 349,572.00 | 331,300.00 | 331,300.00 | 325,021.76 | 178,476 |
| 2026-01-15 | 374,000.00 | 382,200.00 | 345,601.00 | 348,320.00 | 341,719.23 | 261,245 |
| 2026-01-14 | 358,576.00 | 364,997.00 | 348,000.00 | 363,384.00 | 356,497.76 | 110,016 |
| 2026-01-13 | 362,000.00 | 365,354.00 | 359,219.00 | 362,664.00 | 355,791.41 | 96,229 |
| 2026-01-12 | 364,035.00 | 364,815.00 | 359,410.00 | 361,433.00 | 354,583.74 | 125,154 |
| 2026-01-09 | 356,301.00 | 365,763.00 | 356,301.00 | 364,036.00 | 357,137.41 | 84,232 |
| 2026-01-08 | 346,330.00 | 356,402.00 | 344,330.00 | 355,983.00 | 349,237.01 | 137,950 |
| 2026-01-07 | 357,172.00 | 359,250.00 | 344,306.00 | 346,330.00 | 339,766.94 | 174,685 |
| 2026-01-06 | 351,457.00 | 360,019.00 | 349,229.00 | 352,874.00 | 346,186.93 | 139,617 |
| 2026-01-05 | 360,801.00 | 361,543.00 | 351,898.00 | 353,325.00 | 346,629.38 | 104,402 |
| 2026-01-02 | 363,300.00 | 363,300.00 | 355,000.00 | 359,347.00 | 352,537.27 | 28,914 |
| 2025-12-31 | 363,437.00 | 363,437.00 | 356,971.00 | 362,704.00 | 355,830.65 | 10,315 |
| 2025-12-30 | 358,331.00 | 362,038.00 | 356,364.00 | 360,714.00 | 353,878.36 | 54,866 |
| 2025-12-29 | 359,897.00 | 362,734.00 | 357,563.00 | 360,213.00 | 353,386.85 | 33,869 |
| 2025-12-24 | 364,650.00 | 364,650.00 | 358,001.00 | 359,898.00 | 353,077.82 | 8,937 |
| 2025-12-23 | 359,099.00 | 360,653.00 | 350,900.00 | 358,365.00 | 351,573.87 | 60,940 |
| 2025-12-22 | 353,218.00 | 356,432.00 | 351,965.00 | 353,535.00 | 346,835.40 | 64,871 |
| 2025-12-19 | 355,000.00 | 358,653.00 | 350,542.00 | 353,218.00 | 346,524.41 | 124,222 |
| 2025-12-18 | 350,019.00 | 357,251.00 | 350,019.00 | 355,880.00 | 349,135.97 | 353,921 |
| 2025-12-17 | 354,000.00 | 358,496.00 | 349,674.00 | 352,500.00 | 345,820.02 | 85,899 |
| 2025-12-15 | 357,323.00 | 362,601.00 | 352,644.00 | 353,003.00 | 346,313.49 | 74,656 |
| 2025-12-12 | 358,501.00 | 360,809.00 | 350,041.00 | 350,934.00 | 344,283.69 | 89,203 |
| 2025-12-11 | 356,536.00 | 362,325.00 | 356,536.00 | 360,273.00 | 353,445.72 | 109,905 |
| 2025-12-10 | 358,401.00 | 359,235.00 | 352,650.00 | 354,948.00 | 348,221.63 | 100,200 |
| 2025-12-09 | 362,857.00 | 363,611.00 | 355,905.00 | 359,260.00 | 352,451.91 | 77,245 |
| 2025-12-08 | 364,500.00 | 365,567.00 | 360,497.00 | 362,857.00 | 355,980.75 | 141,240 |
| 2025-12-05 | 367,049.00 | 367,506.00 | 361,617.00 | 365,518.00 | 358,591.32 | 145,530 |
| 2025-12-04 | 369,998.00 | 371,849.00 | 365,100.00 | 366,249.00 | 359,308.47 | 41,820 |
| 2025-12-03 | 367,223.00 | 369,016.00 | 364,389.00 | 367,875.00 | 360,903.66 | 59,368 |
| 2025-12-02 | 363,150.00 | 372,148.00 | 363,150.00 | 366,989.00 | 360,034.45 | 86,764 |
| 2025-12-01 | 360,551.00 | 370,000.00 | 358,420.00 | 369,897.00 | 362,887.34 | 142,177 |
| 2025-11-28 | 363,802.00 | 364,852.00 | 359,243.00 | 360,551.00 | 353,718.45 | 232,902 |
| 2025-11-27 | 362,567.00 | 364,105.00 | 359,831.00 | 361,732.00 | 354,877.07 | 116,953 |
| 2025-11-26 | 353,090.00 | 363,994.00 | 353,090.00 | 359,847.00 | 353,027.79 | 53,716 |
| 2025-11-25 | 350,630.00 | 358,132.00 | 350,630.00 | 358,132.00 | 351,345.29 | 131,789 |
| 2025-11-24 | 350,000.00 | 360,637.00 | 350,000.00 | 356,666.00 | 349,907.07 | 92,835 |
| 2025-11-21 | 351,960.00 | 355,984.00 | 347,167.00 | 352,652.00 | 345,969.14 | 62,600 |
| 2025-11-20 | 344,000.00 | 354,794.00 | 344,000.00 | 352,835.00 | 346,148.67 | 135,673 |
| 2025-11-19 | 351,679.00 | 351,679.00 | 343,940.00 | 347,744.00 | 341,154.15 | 173,323 |
| 2025-11-18 | 360,346.00 | 365,499.00 | 353,997.00 | 353,997.00 | 347,288.65 | 156,113 |
| 2025-11-17 | 364,630.00 | 373,798.00 | 363,553.00 | 363,553.00 | 356,663.56 | 134,885 |
| 2025-11-14 | 365,000.00 | 379,982.00 | 357,691.00 | 365,833.00 | 358,900.35 | 377,246 |
| 2025-11-13 | 354,244.00 | 354,786.00 | 348,500.00 | 350,006.00 | 343,373.28 | 66,039 |
| 2025-11-12 | 340,551.00 | 354,727.00 | 340,551.00 | 353,396.00 | 346,699.04 | 64,801 |
| 2025-11-11 | 338,606.00 | 348,742.00 | 338,606.00 | 347,706.00 | 341,116.87 | 112,312 |
| 2025-11-10 | 332,100.00 | 341,880.00 | 332,100.00 | 336,747.00 | 330,365.54 | 63,503 |
| 2025-11-07 | 336,598.00 | 339,485.00 | 332,619.00 | 334,534.00 | 328,194.48 | 66,017 |
| 2025-11-06 | 340,362.00 | 341,717.00 | 336,869.00 | 336,869.00 | 330,485.23 | 75,804 |
| 2025-11-05 | 340,000.00 | 341,724.00 | 334,424.00 | 341,724.00 | 335,248.23 | 166,491 |
| 2025-11-04 | 344,601.00 | 346,257.00 | 337,855.00 | 340,130.00 | 333,684.43 | 71,855 |
| 2025-11-03 | 341,500.00 | 349,143.00 | 341,500.00 | 348,648.00 | 342,041.01 | 145,253 |
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.