Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 349,900.00 | 349,900.00 | 339,289.00 | 341,328.00 | 334,859.73 | 54,507 |
| 2025-10-30 | 350,000.00 | 350,000.00 | 341,870.00 | 344,973.00 | 338,435.66 | 63,730 |
| 2025-10-29 | 349,899.00 | 349,899.00 | 344,945.00 | 346,433.00 | 339,867.99 | 46,048 |
| 2025-10-28 | 346,360.00 | 354,000.00 | 346,360.00 | 347,871.00 | 341,278.74 | 80,686 |
| 2025-10-27 | 345,600.00 | 355,000.00 | 345,332.00 | 349,339.00 | 342,718.92 | 77,362 |
| 2025-10-24 | 351,900.00 | 353,538.00 | 345,533.00 | 345,533.00 | 338,985.05 | 56,042 |
| 2025-10-23 | 349,350.00 | 355,488.00 | 349,350.00 | 351,748.00 | 345,082.27 | 86,459 |
| 2025-10-22 | 344,123.00 | 350,678.00 | 343,570.00 | 349,464.00 | 342,841.55 | 101,492 |
| 2025-10-21 | 349,650.00 | 352,956.00 | 348,271.00 | 352,956.00 | 346,267.38 | 145,766 |
| 2025-10-20 | 350,100.00 | 354,598.00 | 347,545.00 | 350,075.00 | 343,440.97 | 165,588 |
| 2025-10-17 | 348,000.00 | 353,950.00 | 348,000.00 | 350,079.00 | 343,444.90 | 244,107 |
| 2025-10-16 | 347,203.00 | 350,690.00 | 345,820.00 | 348,284.00 | 341,683.91 | 110,764 |
| 2025-10-15 | 342,000.00 | 348,757.00 | 341,448.00 | 347,480.00 | 340,895.15 | 230,844 |
| 2025-10-14 | 327,714.00 | 330,875.00 | 324,553.00 | 329,368.00 | 323,126.38 | 82,803 |
| 2025-10-13 | 331,332.00 | 333,618.00 | 327,458.00 | 328,481.00 | 322,256.19 | 71,151 |
| 2025-10-10 | 330,420.00 | 333,642.00 | 330,420.00 | 331,332.00 | 325,053.16 | 70,351 |
| 2025-10-09 | 343,350.00 | 345,666.00 | 330,424.00 | 331,056.00 | 324,782.39 | 118,150 |
| 2025-10-08 | 334,168.00 | 342,885.00 | 332,062.00 | 341,975.00 | 335,494.47 | 107,549 |
| 2025-10-07 | 331,714.00 | 334,688.00 | 327,626.00 | 334,241.00 | 327,907.03 | 145,101 |
| 2025-10-06 | 333,235.00 | 334,139.00 | 328,478.00 | 329,464.00 | 323,220.56 | 137,269 |
| 2025-10-03 | 334,499.00 | 338,524.00 | 331,558.00 | 338,000.00 | 331,594.80 | 111,616 |
| 2025-10-02 | 330,000.00 | 334,208.00 | 330,000.00 | 333,586.00 | 327,264.44 | 88,440 |
| 2025-10-01 | 327,016.00 | 330,000.00 | 323,634.00 | 325,897.00 | 319,721.15 | 68,992 |
| 2025-09-30 | 327,000.00 | 329,660.00 | 324,284.00 | 326,926.00 | 320,730.65 | 76,543 |
| 2025-09-29 | 324,500.00 | 329,422.00 | 322,246.00 | 327,450.00 | 321,244.72 | 124,109 |
| 2025-09-26 | 325,901.00 | 327,139.00 | 322,621.00 | 324,121.00 | 317,978.81 | 67,055 |
| 2025-09-25 | 334,500.00 | 334,500.00 | 321,374.00 | 324,057.00 | 317,916.02 | 109,694 |
| 2025-09-23 | 328,960.00 | 335,553.00 | 326,534.00 | 331,318.00 | 325,039.42 | 98,020 |
| 2025-09-22 | 324,150.00 | 325,939.00 | 320,760.00 | 324,448.00 | 318,299.61 | 68,066 |
| 2025-09-19 | 324,301.00 | 329,175.00 | 324,301.00 | 325,808.00 | 319,633.84 | 243,068 |
| 2025-09-18 | 327,200.00 | 332,355.00 | 323,573.00 | 329,423.00 | 323,180.33 | 271,977 |
| 2025-09-17 | 330,474.00 | 331,038.00 | 326,347.00 | 327,369.00 | 321,165.26 | 57,783 |
| 2025-09-16 | 333,700.00 | 338,331.00 | 333,700.00 | 336,099.00 | 323,235.52 | 238,717 |
| 2025-09-15 | 322,000.00 | 333,457.00 | 322,000.00 | 331,700.00 | 319,004.88 | 110,859 |
| 2025-09-12 | 325,913.00 | 325,913.00 | 319,994.00 | 324,300.00 | 311,888.10 | 187,846 |
| 2025-09-11 | 323,802.00 | 328,767.00 | 323,802.00 | 326,100.00 | 313,619.21 | 88,827 |
| 2025-09-10 | 323,830.00 | 330,404.00 | 323,800.00 | 323,800.00 | 311,407.24 | 144,470 |
| 2025-09-09 | 316,650.00 | 326,178.00 | 316,650.00 | 324,213.00 | 311,804.43 | 349,265 |
| 2025-09-08 | 319,086.00 | 319,592.00 | 315,397.00 | 316,650.00 | 304,530.89 | 170,340 |
| 2025-09-05 | 312,026.00 | 318,934.00 | 310,588.00 | 316,976.00 | 304,844.41 | 148,997 |
| 2025-09-04 | 309,791.00 | 315,167.00 | 309,481.00 | 309,481.00 | 297,636.27 | 194,183 |
| 2025-09-03 | 305,000.00 | 314,911.00 | 305,000.00 | 309,791.00 | 297,934.40 | 185,419 |
| 2025-09-02 | 309,536.00 | 312,000.00 | 302,749.00 | 306,453.00 | 294,724.16 | 288,163 |
| 2025-09-01 | 307,601.00 | 309,283.00 | 303,934.00 | 304,358.00 | 292,709.34 | 203,886 |
| 2025-08-29 | 318,000.00 | 318,000.00 | 309,277.00 | 310,600.00 | 298,712.44 | 168,558 |
| 2025-08-28 | 302,600.00 | 318,884.00 | 302,600.00 | 312,389.00 | 300,432.97 | 571,373 |
| 2025-08-27 | 295,115.00 | 308,902.00 | 294,000.00 | 307,879.00 | 296,095.58 | 191,137 |
| 2025-08-26 | 296,712.00 | 298,105.00 | 293,930.00 | 294,679.00 | 283,400.78 | 104,398 |
| 2025-08-25 | 296,000.00 | 298,235.00 | 295,550.00 | 295,920.00 | 284,594.29 | 85,321 |
| 2025-08-22 | 296,000.00 | 298,500.00 | 290,490.00 | 298,000.00 | 286,594.68 | 73,967 |
| 2025-08-21 | 299,100.00 | 299,100.00 | 293,824.00 | 295,088.00 | 283,794.13 | 200,743 |
| 2025-08-20 | 295,500.00 | 298,429.00 | 294,090.00 | 297,000.00 | 285,632.95 | 84,270 |
| 2025-08-19 | 289,986.00 | 298,036.00 | 289,283.00 | 297,000.00 | 285,632.95 | 246,671 |
| 2025-08-18 | 290,500.00 | 290,500.00 | 285,994.00 | 288,030.00 | 277,006.26 | 190,825 |
| 2025-08-15 | 289,000.00 | 290,519.00 | 286,736.00 | 288,210.00 | 277,179.37 | 94,852 |
| 2025-08-14 | 286,900.00 | 289,684.00 | 285,728.00 | 289,000.00 | 277,939.13 | 282,198 |
| 2025-08-13 | 285,585.00 | 287,880.00 | 284,208.00 | 286,230.00 | 275,275.15 | 173,563 |
| 2025-08-12 | 285,824.00 | 287,715.00 | 279,499.00 | 282,293.00 | 271,488.83 | 116,798 |
| 2025-08-11 | 290,350.00 | 293,489.00 | 285,000.00 | 285,585.00 | 274,654.84 | 103,101 |
| 2025-08-08 | 290,001.00 | 290,979.00 | 286,824.00 | 289,432.00 | 278,354.60 | 108,547 |
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.