Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 287,526.00 | 292,180.00 | 286,018.00 | 290,267.00 | 279,157.64 | 222,063 |
| 2025-08-06 | 292,500.00 | 294,019.00 | 286,142.00 | 287,500.00 | 276,496.54 | 245,905 |
| 2025-08-05 | 293,568.00 | 295,262.00 | 290,399.00 | 293,273.00 | 282,048.59 | 193,756 |
| 2025-08-04 | 289,218.00 | 295,249.00 | 286,100.00 | 291,135.00 | 279,992.42 | 300,178 |
| 2025-08-01 | 298,000.00 | 298,001.00 | 281,880.00 | 283,314.00 | 272,470.75 | 292,163 |
| 2025-07-31 | 302,500.00 | 303,555.00 | 297,842.00 | 297,842.00 | 286,442.73 | 180,012 |
| 2025-07-30 | 305,069.00 | 306,899.00 | 302,951.00 | 304,677.00 | 293,016.13 | 72,863 |
| 2025-07-29 | 308,993.00 | 311,569.00 | 305,346.00 | 306,616.00 | 294,880.92 | 53,291 |
| 2025-07-28 | 310,365.00 | 315,180.00 | 308,142.00 | 308,142.00 | 296,348.51 | 80,833 |
| 2025-07-25 | 307,500.00 | 316,585.00 | 307,001.00 | 309,941.00 | 298,078.66 | 88,412 |
| 2025-07-24 | 315,651.00 | 319,112.00 | 309,162.00 | 309,162.00 | 297,329.48 | 54,678 |
| 2025-07-23 | 310,777.00 | 315,500.00 | 310,777.00 | 313,653.00 | 301,648.59 | 167,022 |
| 2025-07-22 | 307,700.00 | 311,259.00 | 307,164.00 | 309,102.00 | 297,271.77 | 142,682 |
| 2025-07-21 | 314,005.00 | 315,237.00 | 309,601.00 | 312,010.00 | 300,068.47 | 132,489 |
| 2025-07-18 | 317,500.00 | 321,141.00 | 314,021.00 | 314,898.00 | 302,845.94 | 158,975 |
| 2025-07-17 | 334,272.00 | 334,272.00 | 320,265.00 | 321,000.00 | 308,714.40 | 187,157 |
| 2025-07-16 | 331,000.00 | 338,362.00 | 324,000.00 | 332,180.00 | 319,466.51 | 168,398 |
| 2025-07-15 | 329,274.00 | 331,548.00 | 328,014.00 | 329,239.00 | 316,638.07 | 164,821 |
| 2025-07-14 | 334,361.00 | 334,361.00 | 327,358.00 | 329,280.00 | 316,677.50 | 152,875 |
| 2025-07-11 | 335,008.00 | 336,347.00 | 330,160.00 | 334,361.00 | 321,564.04 | 140,004 |
| 2025-07-10 | 336,805.00 | 340,754.00 | 335,836.00 | 336,911.00 | 324,016.44 | 43,009 |
| 2025-07-09 | 333,000.00 | 342,387.00 | 333,000.00 | 335,949.00 | 323,091.26 | 48,846 |
| 2025-07-08 | 342,000.00 | 342,000.00 | 333,081.00 | 337,829.00 | 324,899.31 | 57,063 |
| 2025-07-07 | 334,155.00 | 335,850.00 | 331,501.00 | 334,525.00 | 321,721.76 | 51,092 |
| 2025-07-04 | 330,356.00 | 332,238.00 | 326,662.00 | 331,686.00 | 318,991.42 | 44,433 |
| 2025-07-03 | 336,062.00 | 337,472.00 | 328,540.00 | 330,540.00 | 317,889.28 | 100,800 |
| 2025-07-02 | 333,600.00 | 340,545.00 | 333,511.00 | 335,238.00 | 322,407.47 | 173,269 |
| 2025-07-01 | 333,150.00 | 333,695.00 | 328,432.00 | 332,591.00 | 319,861.78 | 126,249 |
| 2025-06-30 | 331,885.00 | 335,530.00 | 330,475.00 | 333,099.00 | 320,350.34 | 79,059 |
| 2025-06-27 | 327,116.00 | 334,074.00 | 326,847.00 | 332,066.00 | 319,356.87 | 67,220 |
| 2025-06-26 | 327,001.00 | 328,858.00 | 321,651.00 | 325,495.00 | 313,037.36 | 103,565 |
| 2025-06-25 | 334,900.00 | 334,900.00 | 326,951.00 | 327,001.00 | 314,485.73 | 118,139 |
| 2025-06-24 | 329,999.00 | 333,592.00 | 326,949.00 | 329,645.00 | 317,028.53 | 127,638 |
| 2025-06-23 | 322,600.00 | 327,299.00 | 322,600.00 | 326,075.00 | 313,595.17 | 77,624 |
| 2025-06-20 | 327,421.00 | 329,851.00 | 324,607.00 | 324,865.00 | 312,431.48 | 262,889 |
| 2025-06-19 | 332,279.00 | 332,279.00 | 322,500.00 | 326,070.00 | 313,590.36 | 255,092 |
| 2025-06-18 | 328,171.00 | 334,527.00 | 328,171.00 | 332,285.00 | 319,567.49 | 133,330 |
| 2025-06-17 | 331,436.00 | 335,799.00 | 330,028.00 | 331,988.00 | 319,281.86 | 163,753 |
| 2025-06-13 | 333,559.00 | 335,558.00 | 328,574.00 | 329,522.00 | 316,910.24 | 141,500 |
| 2025-06-12 | 331,094.00 | 338,928.00 | 329,403.00 | 337,806.00 | 324,877.19 | 90,891 |
| 2025-06-11 | 331,188.00 | 337,435.00 | 330,499.00 | 333,213.00 | 320,459.97 | 81,302 |
| 2025-06-10 | 326,255.00 | 333,253.00 | 325,976.00 | 331,200.00 | 318,524.02 | 111,541 |
| 2025-06-09 | 328,999.00 | 335,492.00 | 326,342.00 | 329,406.00 | 316,798.68 | 64,433 |
| 2025-06-06 | 326,958.00 | 328,540.00 | 323,470.00 | 328,000.00 | 315,446.49 | 109,772 |
| 2025-06-05 | 335,300.00 | 337,495.00 | 327,176.00 | 328,897.00 | 316,309.16 | 86,556 |
| 2025-06-04 | 334,251.00 | 336,571.00 | 330,570.00 | 335,250.00 | 322,419.01 | 66,506 |
| 2025-06-03 | 335,542.00 | 335,542.00 | 327,172.00 | 331,777.00 | 319,078.93 | 79,271 |
| 2025-06-02 | 340,000.00 | 340,000.00 | 332,277.00 | 334,637.00 | 321,829.47 | 72,230 |
| 2025-05-30 | 335,863.00 | 339,514.00 | 334,645.00 | 338,500.00 | 325,544.63 | 247,033 |
| 2025-05-29 | 340,973.00 | 343,582.00 | 335,178.00 | 335,863.00 | 323,008.55 | 57,976 |
| 2025-05-28 | 347,035.00 | 347,549.00 | 333,647.00 | 339,520.00 | 326,525.59 | 128,731 |
| 2025-05-27 | 340,000.00 | 346,534.00 | 340,000.00 | 344,933.00 | 331,731.42 | 78,825 |
| 2025-05-26 | 341,500.00 | 348,432.00 | 341,500.00 | 344,482.00 | 331,297.68 | 42,695 |
| 2025-05-23 | 346,000.00 | 348,780.00 | 334,752.00 | 340,430.00 | 327,400.76 | 183,390 |
| 2025-05-22 | 352,173.00 | 352,573.00 | 344,882.00 | 346,975.00 | 333,695.26 | 79,486 |
| 2025-05-21 | 358,327.00 | 360,616.00 | 352,270.00 | 354,027.00 | 340,477.36 | 162,912 |
| 2025-05-20 | 358,529.00 | 360,036.00 | 353,785.00 | 354,643.00 | 341,069.79 | 85,518 |
| 2025-05-19 | 356,809.00 | 358,529.00 | 349,429.00 | 358,529.00 | 344,807.06 | 144,467 |
| 2025-05-16 | 351,600.00 | 360,250.00 | 346,016.00 | 357,452.00 | 343,771.28 | 327,069 |
| 2025-05-15 | 333,721.00 | 336,695.00 | 330,426.00 | 333,411.00 | 320,650.40 | 119,713 |
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.