Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 361,519.00 | 366,061.00 | 355,042.00 | 362,500.00 | 348,626.08 | 95,035 |
| 2025-02-11 | 356,200.00 | 359,711.00 | 354,521.00 | 359,061.00 | 345,318.70 | 71,661 |
| 2025-02-10 | 356,000.00 | 356,023.00 | 352,453.00 | 353,517.00 | 339,986.88 | 98,690 |
| 2025-02-07 | 361,999.00 | 361,999.00 | 355,538.00 | 356,435.00 | 342,793.20 | 108,462 |
| 2025-02-06 | 363,801.00 | 369,376.00 | 360,830.00 | 362,000.00 | 348,145.21 | 179,351 |
| 2025-02-05 | 365,000.00 | 367,700.00 | 361,117.00 | 364,500.00 | 350,549.53 | 202,245 |
| 2025-02-04 | 360,554.00 | 364,507.00 | 358,000.00 | 362,500.00 | 348,626.08 | 225,661 |
| 2025-02-03 | 360,000.00 | 361,894.00 | 353,523.00 | 358,826.00 | 345,092.69 | 131,646 |
| 2025-01-31 | 359,520.00 | 365,934.00 | 359,333.00 | 362,676.00 | 348,795.34 | 225,326 |
| 2025-01-30 | 357,714.00 | 360,143.00 | 352,100.00 | 358,163.00 | 344,455.07 | 228,384 |
| 2025-01-29 | 350,250.00 | 361,297.00 | 347,335.00 | 358,920.00 | 345,183.09 | 242,199 |
| 2025-01-28 | 355,908.00 | 358,711.00 | 353,686.00 | 354,615.00 | 341,042.86 | 150,434 |
| 2025-01-27 | 347,560.00 | 357,155.00 | 344,102.00 | 357,025.00 | 343,360.62 | 437,900 |
| 2025-01-24 | 345,000.00 | 356,999.00 | 345,000.00 | 347,559.00 | 334,256.91 | 234,491 |
| 2025-01-23 | 339,000.00 | 346,500.00 | 339,000.00 | 345,272.00 | 332,057.44 | 255,630 |
| 2025-01-22 | 336,500.00 | 342,500.00 | 336,200.00 | 340,511.00 | 327,478.66 | 195,179 |
| 2025-01-21 | 334,036.00 | 340,331.00 | 332,878.00 | 338,999.00 | 326,024.53 | 156,590 |
| 2025-01-20 | 334,814.00 | 338,837.00 | 332,600.00 | 336,011.00 | 323,150.89 | 182,361 |
| 2025-01-17 | 330,000.00 | 339,830.00 | 327,751.00 | 336,514.00 | 323,634.64 | 175,775 |
| 2025-01-16 | 313,001.00 | 339,300.00 | 312,502.00 | 330,477.00 | 317,828.69 | 666,041 |
| 2025-01-15 | 289,001.00 | 292,614.00 | 286,093.00 | 288,600.00 | 277,554.44 | 158,863 |
| 2025-01-14 | 286,849.00 | 292,500.00 | 286,849.00 | 290,897.00 | 279,763.53 | 227,338 |
| 2025-01-13 | 286,161.00 | 293,076.00 | 286,161.00 | 288,870.00 | 277,814.11 | 194,004 |
| 2025-01-10 | 287,401.00 | 292,196.00 | 287,401.00 | 291,900.00 | 280,728.14 | 77,875 |
| 2025-01-09 | 291,708.00 | 292,899.00 | 287,559.00 | 289,897.00 | 278,801.80 | 75,198 |
| 2025-01-08 | 289,495.00 | 292,530.00 | 286,626.00 | 292,438.00 | 281,245.55 | 133,462 |
| 2025-01-07 | 283,108.00 | 289,500.00 | 282,068.00 | 286,875.00 | 275,895.46 | 74,867 |
| 2025-01-06 | 275,000.00 | 288,198.00 | 274,605.00 | 283,108.00 | 272,272.64 | 73,958 |
| 2025-01-03 | 280,866.00 | 284,167.00 | 277,135.00 | 277,135.00 | 266,528.24 | 82,753 |
| 2025-01-02 | 281,406.00 | 285,600.00 | 277,350.00 | 283,360.00 | 272,514.99 | 60,807 |
| 2024-12-31 | 285,522.00 | 285,762.00 | 277,300.00 | 277,590.00 | 266,965.83 | 21,498 |
| 2024-12-30 | 281,689.00 | 286,740.00 | 281,689.00 | 284,705.00 | 273,808.52 | 69,038 |
| 2024-12-27 | 276,301.00 | 285,529.00 | 276,301.00 | 285,529.00 | 274,600.98 | 57,180 |
| 2024-12-24 | 280,000.00 | 281,400.00 | 276,080.00 | 276,080.00 | 265,513.62 | 206,786 |
| 2024-12-23 | 275,268.00 | 282,195.00 | 273,705.00 | 282,195.00 | 271,394.58 | 51,822 |
| 2024-12-20 | 276,999.00 | 276,999.00 | 270,913.00 | 275,269.00 | 264,733.66 | 373,615 |
| 2024-12-19 | 277,559.00 | 277,559.00 | 269,194.00 | 273,800.00 | 263,320.88 | 451,518 |
| 2024-12-18 | 276,939.00 | 278,284.00 | 275,348.00 | 277,534.00 | 266,911.97 | 79,363 |
| 2024-12-17 | 273,199.00 | 278,639.00 | 268,475.00 | 277,745.00 | 267,114.90 | 107,480 |
| 2024-12-13 | 266,222.00 | 276,049.00 | 266,222.00 | 274,247.00 | 263,750.77 | 76,125 |
| 2024-12-12 | 266,151.00 | 272,290.00 | 266,151.00 | 271,475.00 | 261,084.87 | 409,896 |
| 2024-12-11 | 271,079.00 | 271,506.00 | 266,988.00 | 270,300.00 | 259,954.84 | 225,891 |
| 2024-12-10 | 270,000.00 | 271,859.00 | 267,536.00 | 270,367.00 | 260,019.27 | 249,763 |
| 2024-12-09 | 268,999.00 | 278,666.00 | 265,062.00 | 273,211.00 | 262,754.42 | 228,604 |
| 2024-12-06 | 258,960.00 | 269,796.00 | 258,960.00 | 269,000.00 | 258,704.59 | 122,539 |
| 2024-12-05 | 261,855.00 | 265,000.00 | 259,506.00 | 261,600.00 | 251,587.81 | 58,796 |
| 2024-12-04 | 258,181.00 | 264,984.00 | 258,181.00 | 264,226.00 | 254,113.31 | 77,577 |
| 2024-12-03 | 255,750.00 | 262,700.00 | 255,344.00 | 262,100.00 | 252,068.67 | 323,179 |
| 2024-12-02 | 249,242.00 | 257,899.00 | 249,197.00 | 254,695.00 | 244,947.09 | 63,708 |
| 2024-11-29 | 249,594.00 | 251,914.00 | 247,527.00 | 248,997.00 | 239,467.16 | 68,528 |
| 2024-11-28 | 251,295.00 | 253,014.00 | 247,820.00 | 249,546.00 | 239,995.15 | 98,721 |
| 2024-11-27 | 252,003.00 | 252,820.00 | 248,289.00 | 251,294.00 | 241,676.25 | 68,947 |
| 2024-11-26 | 244,694.00 | 253,488.00 | 243,937.00 | 252,071.00 | 242,423.51 | 111,305 |
| 2024-11-25 | 242,000.00 | 248,055.00 | 242,000.00 | 246,142.00 | 236,721.43 | 102,495 |
| 2024-11-22 | 238,509.00 | 242,615.00 | 236,001.00 | 241,600.00 | 232,353.27 | 83,787 |
| 2024-11-21 | 244,993.00 | 244,993.00 | 237,213.00 | 238,203.00 | 229,086.28 | 78,333 |
| 2024-11-20 | 240,401.00 | 247,018.00 | 240,401.00 | 242,800.00 | 233,507.34 | 66,012 |
| 2024-11-19 | 244,900.00 | 249,338.00 | 240,983.00 | 241,835.00 | 232,579.28 | 79,512 |
| 2024-11-18 | 245,000.00 | 247,891.00 | 243,504.00 | 244,818.00 | 235,448.11 | 46,134 |
| 2024-11-15 | 246,803.00 | 248,919.00 | 245,212.00 | 246,600.00 | 237,161.90 | 294,728 |
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.