Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 242,156.00 | 248,595.00 | 239,702.00 | 248,281.00 | 238,778.57 | 234,477 |
| 2024-11-13 | 239,999.00 | 241,230.00 | 238,001.00 | 240,142.00 | 230,951.07 | 168,649 |
| 2024-11-12 | 244,938.00 | 244,975.00 | 240,750.00 | 241,305.00 | 232,069.56 | 205,798 |
| 2024-11-11 | 241,796.00 | 247,362.00 | 239,804.00 | 246,000.00 | 236,584.87 | 403,973 |
| 2024-11-08 | 249,001.00 | 255,139.00 | 240,000.00 | 241,794.00 | 232,539.84 | 538,724 |
| 2024-11-07 | 250,767.00 | 256,338.00 | 248,567.00 | 254,500.00 | 244,759.55 | 346,122 |
| 2024-11-06 | 249,301.00 | 261,084.00 | 249,301.00 | 253,100.00 | 243,413.13 | 217,832 |
| 2024-11-05 | 253,672.00 | 254,520.00 | 249,303.00 | 250,056.00 | 240,485.63 | 168,493 |
| 2024-11-04 | 253,200.00 | 259,734.00 | 253,200.00 | 253,672.00 | 243,963.24 | 253,127 |
| 2024-11-01 | 254,001.00 | 256,694.00 | 253,305.00 | 255,150.00 | 245,384.67 | 119,042 |
| 2024-10-31 | 259,450.00 | 259,451.00 | 254,140.00 | 254,466.00 | 244,726.85 | 122,714 |
| 2024-10-30 | 261,001.00 | 262,358.00 | 255,873.00 | 259,644.00 | 249,706.67 | 168,128 |
| 2024-10-29 | 263,499.00 | 266,304.00 | 261,038.00 | 261,548.00 | 251,537.80 | 119,124 |
| 2024-10-28 | 264,549.00 | 264,549.00 | 260,352.00 | 262,915.00 | 252,852.48 | 87,770 |
| 2024-10-25 | 261,756.00 | 263,286.00 | 260,265.00 | 262,391.00 | 252,348.54 | 50,124 |
| 2024-10-24 | 257,836.00 | 264,384.00 | 257,836.00 | 262,200.00 | 252,164.85 | 122,281 |
| 2024-10-23 | 256,819.00 | 260,491.00 | 254,846.00 | 260,491.00 | 250,521.26 | 89,197 |
| 2024-10-22 | 256,324.00 | 258,262.00 | 255,294.00 | 257,238.00 | 247,392.76 | 70,250 |
| 2024-10-21 | 260,000.00 | 260,464.00 | 256,378.00 | 258,400.00 | 248,510.28 | 95,457 |
| 2024-10-18 | 265,000.00 | 265,000.00 | 258,799.00 | 259,984.00 | 250,033.66 | 148,687 |
| 2024-10-17 | 256,905.00 | 261,743.00 | 256,115.00 | 259,230.00 | 249,308.52 | 103,791 |
| 2024-10-16 | 253,763.00 | 259,872.00 | 251,823.00 | 258,074.00 | 248,196.76 | 310,059 |
| 2024-10-15 | 266,038.00 | 267,782.00 | 260,530.00 | 261,887.00 | 251,863.83 | 391,127 |
| 2024-10-14 | 266,680.00 | 268,157.00 | 261,593.00 | 264,750.00 | 254,617.25 | 74,428 |
| 2024-10-11 | 265,500.00 | 267,999.00 | 263,767.00 | 266,679.00 | 256,472.42 | 89,973 |
| 2024-10-10 | 270,500.00 | 271,493.00 | 267,500.00 | 267,500.00 | 257,262.00 | 75,290 |
| 2024-10-09 | 267,238.00 | 269,753.00 | 264,984.00 | 269,412.00 | 259,100.82 | 113,281 |
| 2024-10-08 | 265,000.00 | 267,896.00 | 258,366.00 | 266,145.00 | 255,958.86 | 161,953 |
| 2024-10-07 | 268,501.00 | 271,839.00 | 265,550.00 | 270,978.00 | 260,606.89 | 166,344 |
| 2024-10-04 | 269,190.00 | 270,495.00 | 266,821.00 | 267,453.00 | 257,216.80 | 84,509 |
| 2024-10-03 | 273,024.00 | 273,024.00 | 264,962.00 | 269,190.00 | 258,887.32 | 121,715 |
| 2024-10-02 | 268,895.00 | 277,662.00 | 268,760.00 | 271,950.00 | 261,541.69 | 122,287 |
| 2024-10-01 | 270,033.00 | 274,935.00 | 267,941.00 | 268,743.00 | 258,457.43 | 309,629 |
| 2024-09-30 | 271,158.00 | 274,899.00 | 270,000.00 | 273,493.00 | 263,025.63 | 256,649 |
| 2024-09-27 | 267,500.00 | 274,331.00 | 267,500.00 | 272,489.00 | 262,060.06 | 295,818 |
| 2024-09-26 | 253,750.00 | 267,405.00 | 253,266.00 | 262,266.00 | 252,228.32 | 620,503 |
| 2024-09-25 | 241,200.00 | 246,203.00 | 240,944.00 | 245,850.00 | 236,440.61 | 462,882 |
| 2024-09-23 | 235,960.00 | 235,960.00 | 230,996.00 | 233,237.00 | 224,310.35 | 342,341 |
| 2024-09-20 | 240,810.00 | 241,091.00 | 231,768.00 | 235,773.00 | 226,749.29 | 532,256 |
| 2024-09-19 | 246,000.00 | 247,099.00 | 242,780.00 | 242,780.00 | 233,488.11 | 633,941 |
| 2024-09-18 | 249,702.00 | 249,739.00 | 245,400.00 | 245,700.00 | 230,848.60 | 163,069 |
| 2024-09-17 | 249,000.00 | 252,182.00 | 248,010.00 | 249,977.00 | 234,867.08 | 120,229 |
| 2024-09-16 | 252,062.00 | 252,324.00 | 248,268.00 | 248,268.00 | 233,261.38 | 87,216 |
| 2024-09-13 | 250,346.00 | 253,969.00 | 250,286.00 | 252,561.00 | 237,294.89 | 153,569 |
| 2024-09-12 | 254,200.00 | 254,377.00 | 249,474.00 | 250,000.00 | 234,888.69 | 211,139 |
| 2024-09-11 | 251,236.00 | 254,671.00 | 249,446.00 | 250,406.00 | 235,270.15 | 124,575 |
| 2024-09-10 | 251,500.00 | 254,582.00 | 249,501.00 | 250,610.00 | 235,461.82 | 77,652 |
| 2024-09-09 | 253,300.00 | 255,006.00 | 251,502.00 | 251,852.00 | 236,628.74 | 61,451 |
| 2024-09-06 | 257,100.00 | 257,307.00 | 253,103.00 | 253,103.00 | 237,804.13 | 146,461 |
| 2024-09-05 | 261,800.00 | 264,984.00 | 257,263.00 | 258,484.00 | 242,859.87 | 200,394 |
| 2024-09-04 | 274,122.00 | 274,122.00 | 260,688.00 | 261,800.00 | 245,975.43 | 251,842 |
| 2024-09-03 | 278,448.00 | 282,802.00 | 278,448.00 | 280,112.00 | 263,180.56 | 159,516 |
| 2024-09-02 | 283,462.00 | 283,462.00 | 276,798.00 | 278,448.00 | 261,617.14 | 59,347 |
| 2024-08-30 | 283,900.00 | 283,900.00 | 278,126.00 | 279,763.00 | 262,852.66 | 99,279 |
| 2024-08-29 | 280,000.00 | 282,282.00 | 278,784.00 | 279,500.00 | 262,605.55 | 114,216 |
| 2024-08-28 | 284,000.00 | 285,286.00 | 281,549.00 | 281,549.00 | 264,530.70 | 130,870 |
| 2024-08-27 | 286,644.00 | 288,757.00 | 283,023.00 | 283,688.00 | 266,540.41 | 145,627 |
| 2024-08-26 | 288,050.00 | 291,077.00 | 285,841.00 | 286,268.00 | 268,964.46 | 104,557 |
| 2024-08-23 | 290,399.00 | 290,995.00 | 286,759.00 | 288,050.00 | 270,638.75 | 123,676 |
| 2024-08-22 | 286,438.00 | 292,438.00 | 286,438.00 | 291,012.00 | 273,421.71 | 112,756 |
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.