Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 344,591.00 | 344,591.00 | 336,817.00 | 339,115.00 | 326,136.09 | 166,008 |
| 2025-05-13 | 336,000.00 | 345,830.00 | 335,342.00 | 342,846.00 | 329,724.29 | 127,353 |
| 2025-05-12 | 320,673.00 | 340,000.00 | 320,673.00 | 335,400.00 | 322,563.27 | 314,203 |
| 2025-05-09 | 317,900.00 | 320,925.00 | 313,876.00 | 319,394.00 | 307,169.87 | 278,626 |
| 2025-05-08 | 322,586.00 | 322,586.00 | 314,800.00 | 318,523.00 | 306,332.20 | 65,880 |
| 2025-05-07 | 323,764.00 | 324,576.00 | 317,614.00 | 318,323.00 | 306,139.86 | 119,489 |
| 2025-05-06 | 324,445.00 | 324,445.00 | 317,368.00 | 322,630.00 | 310,282.02 | 43,742 |
| 2025-05-05 | 329,975.00 | 329,975.00 | 320,921.00 | 325,031.00 | 312,591.12 | 105,774 |
| 2025-05-02 | 322,025.00 | 329,619.00 | 320,814.00 | 326,490.00 | 313,994.28 | 104,995 |
| 2025-04-30 | 327,689.00 | 331,170.00 | 323,833.00 | 327,000.00 | 314,484.76 | 57,799 |
| 2025-04-29 | 331,000.00 | 334,343.00 | 327,837.00 | 328,978.00 | 316,387.06 | 106,334 |
| 2025-04-25 | 331,000.00 | 335,634.00 | 329,200.00 | 329,200.00 | 316,600.56 | 127,214 |
| 2025-04-24 | 326,210.00 | 329,720.00 | 317,654.00 | 328,992.00 | 316,400.52 | 109,138 |
| 2025-04-23 | 320,000.00 | 330,960.00 | 320,000.00 | 326,199.00 | 313,714.42 | 155,944 |
| 2025-04-22 | 312,483.00 | 320,606.00 | 309,792.00 | 319,459.00 | 307,232.38 | 171,634 |
| 2025-04-17 | 308,884.00 | 316,585.00 | 308,884.00 | 311,686.00 | 299,756.88 | 230,377 |
| 2025-04-16 | 313,024.00 | 313,542.00 | 307,546.00 | 308,884.00 | 297,062.12 | 181,888 |
| 2025-04-15 | 312,570.00 | 316,244.00 | 305,599.00 | 313,808.00 | 301,797.66 | 349,057 |
| 2025-04-14 | 321,911.00 | 323,451.00 | 313,333.00 | 317,693.00 | 305,533.97 | 110,602 |
| 2025-04-11 | 324,047.00 | 325,800.00 | 310,963.00 | 321,911.00 | 309,590.53 | 119,550 |
| 2025-04-10 | 330,090.00 | 362,940.00 | 311,853.00 | 316,249.00 | 304,145.24 | 306,779 |
| 2025-04-09 | 300,136.00 | 308,791.00 | 295,615.00 | 305,593.00 | 293,897.07 | 294,434 |
| 2025-04-08 | 301,450.00 | 312,638.00 | 293,919.00 | 307,835.00 | 296,053.26 | 258,224 |
| 2025-04-07 | 284,991.00 | 310,455.00 | 275,911.00 | 300,676.00 | 289,168.26 | 344,920 |
| 2025-04-04 | 320,004.00 | 320,751.00 | 292,837.00 | 297,800.00 | 286,402.33 | 232,401 |
| 2025-04-03 | 318,847.00 | 323,601.00 | 314,562.00 | 316,797.00 | 304,672.26 | 335,320 |
| 2025-04-02 | 323,321.00 | 327,144.00 | 319,770.00 | 327,017.00 | 314,501.11 | 158,271 |
| 2025-04-01 | 318,651.00 | 322,500.00 | 317,563.00 | 320,762.00 | 308,485.51 | 139,705 |
| 2025-03-31 | 325,379.00 | 325,693.00 | 316,227.00 | 316,982.00 | 304,850.18 | 179,901 |
| 2025-03-28 | 330,999.00 | 330,999.00 | 324,143.00 | 328,374.00 | 315,806.18 | 66,619 |
| 2025-03-27 | 332,499.00 | 335,741.00 | 327,001.00 | 331,127.00 | 318,453.81 | 176,929 |
| 2025-03-26 | 331,650.00 | 335,434.00 | 331,650.00 | 334,152.00 | 321,363.04 | 100,580 |
| 2025-03-25 | 334,999.00 | 336,496.00 | 331,112.00 | 334,925.00 | 322,106.45 | 158,589 |
| 2025-03-24 | 329,000.00 | 337,780.00 | 328,993.00 | 333,082.00 | 320,333.99 | 211,145 |
| 2025-03-20 | 336,289.00 | 341,006.00 | 325,379.00 | 329,000.00 | 316,408.22 | 801,375 |
| 2025-03-19 | 337,450.00 | 343,705.00 | 335,856.00 | 339,200.00 | 326,217.83 | 199,738 |
| 2025-03-18 | 335,601.00 | 338,654.00 | 334,610.00 | 335,383.00 | 322,546.92 | 187,234 |
| 2025-03-17 | 334,601.00 | 342,858.00 | 334,601.00 | 338,828.00 | 325,860.07 | 170,836 |
| 2025-03-14 | 335,501.00 | 344,400.00 | 334,858.00 | 341,670.00 | 328,593.30 | 268,824 |
| 2025-03-13 | 335,600.00 | 344,349.00 | 333,334.00 | 337,489.00 | 324,572.32 | 144,722 |
| 2025-03-12 | 329,944.00 | 341,971.00 | 327,670.00 | 335,599.00 | 322,754.66 | 174,252 |
| 2025-03-11 | 331,000.00 | 334,939.00 | 325,550.00 | 327,089.00 | 314,570.36 | 208,271 |
| 2025-03-10 | 344,861.00 | 345,000.00 | 332,026.00 | 332,297.00 | 319,579.03 | 298,466 |
| 2025-03-07 | 360,100.00 | 360,100.00 | 340,203.00 | 345,412.00 | 332,192.08 | 392,659 |
| 2025-03-06 | 377,504.00 | 377,796.00 | 360,842.00 | 361,146.00 | 347,323.90 | 150,419 |
| 2025-03-05 | 380,110.00 | 382,500.00 | 376,041.00 | 376,041.00 | 361,648.82 | 283,672 |
| 2025-03-04 | 375,601.00 | 381,110.00 | 375,601.00 | 377,282.00 | 362,842.33 | 269,192 |
| 2025-03-03 | 376,536.00 | 384,320.00 | 374,492.00 | 381,333.00 | 366,738.28 | 210,005 |
| 2025-02-28 | 368,901.00 | 373,471.00 | 365,912.00 | 373,471.00 | 359,177.18 | 254,102 |
| 2025-02-27 | 377,297.00 | 378,965.00 | 371,632.00 | 371,632.00 | 357,408.57 | 83,220 |
| 2025-02-26 | 364,799.00 | 378,519.00 | 364,799.00 | 377,297.00 | 362,856.75 | 184,127 |
| 2025-02-25 | 362,201.00 | 368,907.00 | 359,626.00 | 367,300.00 | 353,242.37 | 64,895 |
| 2025-02-24 | 367,411.00 | 371,983.00 | 364,900.00 | 364,900.00 | 350,934.22 | 67,698 |
| 2025-02-21 | 364,550.00 | 370,880.00 | 364,550.00 | 368,504.00 | 354,400.29 | 79,013 |
| 2025-02-20 | 362,908.00 | 371,741.00 | 362,908.00 | 367,676.00 | 353,603.98 | 65,198 |
| 2025-02-19 | 366,501.00 | 368,306.00 | 362,362.00 | 364,641.00 | 350,685.13 | 172,542 |
| 2025-02-18 | 371,826.00 | 376,252.00 | 369,632.00 | 371,257.00 | 357,047.92 | 58,490 |
| 2025-02-17 | 370,001.00 | 375,344.00 | 370,001.00 | 373,611.00 | 359,311.83 | 117,075 |
| 2025-02-14 | 375,699.00 | 383,526.00 | 375,118.00 | 376,001.00 | 361,610.35 | 116,432 |
| 2025-02-13 | 364,001.00 | 376,348.00 | 364,001.00 | 375,743.00 | 361,362.23 | 192,227 |
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.