Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 350,297.00 | 355,267.00 | 347,599.00 | 351,617.00 | 351,617.00 | 69,366 |
| 2026-10-15 | 340,501.00 | 356,000.00 | 340,501.00 | 350,297.00 | 350,297.00 | 49,924 |
| 2026-10-14 | 341,309.00 | 346,997.00 | 340,672.00 | 345,506.00 | 345,506.00 | 93,692 |
| 2026-10-13 | 334,583.00 | 338,987.00 | 330,033.00 | 338,048.00 | 338,048.00 | 99,727 |
| 2026-10-12 | 334,805.00 | 344,457.00 | 334,805.00 | 340,381.00 | 340,381.00 | 60,705 |
| 2026-10-09 | 337,801.00 | 340,693.00 | 337,049.00 | 338,603.00 | 338,603.00 | 62,028 |
| 2026-10-08 | 348,000.00 | 348,000.00 | 332,843.00 | 335,010.00 | 335,010.00 | 43,918 |
| 2026-10-07 | 345,000.00 | 348,890.00 | 340,010.00 | 345,303.00 | 345,303.00 | 223,475 |
| 2026-10-06 | 350,143.00 | 352,497.00 | 344,494.00 | 347,900.00 | 347,900.00 | 185,566 |
| 2026-10-05 | 347,799.00 | 353,000.00 | 347,271.00 | 351,315.00 | 351,315.00 | 207,941 |
| 2026-10-02 | 350,000.00 | 362,001.00 | 344,516.00 | 347,799.00 | 347,799.00 | 106,548 |
| 2026-10-01 | 350,001.00 | 352,320.00 | 344,184.00 | 348,640.00 | 348,640.00 | 357,300 |
| 2026-09-30 | 350,000.00 | 352,941.00 | 347,369.00 | 350,700.00 | 350,700.00 | 287,954 |
| 2026-09-29 | 341,947.00 | 350,487.00 | 340,419.00 | 348,878.00 | 348,878.00 | 294,926 |
| 2026-09-28 | 339,601.00 | 342,399.00 | 337,265.00 | 340,327.00 | 340,327.00 | 29,954 |
| 2026-09-25 | 340,453.00 | 341,697.00 | 336,564.00 | 337,440.00 | 337,440.00 | 60,782 |
| 2026-09-23 | 336,673.00 | 341,586.00 | 333,504.00 | 338,080.00 | 338,080.00 | 53,169 |
| 2026-09-22 | 336,018.00 | 342,858.00 | 335,088.00 | 337,915.00 | 337,915.00 | 228,211 |
| 2026-09-21 | 333,886.00 | 336,624.00 | 331,355.00 | 333,635.00 | 333,635.00 | 40,291 |
| 2026-09-18 | 340,784.00 | 340,784.00 | 332,158.00 | 332,326.00 | 332,326.00 | 193,829 |
| 2026-09-17 | 338,709.00 | 341,199.00 | 336,531.00 | 340,784.00 | 340,784.00 | 283,603 |
| 2026-09-16 | 334,404.00 | 338,268.00 | 330,898.00 | 337,670.00 | 337,670.00 | 61,760 |
| 2026-09-15 | 344,040.00 | 344,040.00 | 336,375.00 | 340,930.00 | 340,930.00 | 111,765 |
| 2026-09-14 | 347,429.00 | 348,740.00 | 341,727.00 | 345,171.00 | 338,629.91 | 83,293 |
| 2026-09-11 | 343,338.00 | 349,196.00 | 343,338.00 | 347,274.00 | 340,693.05 | 71,498 |
| 2026-09-10 | 346,000.00 | 347,163.00 | 341,327.00 | 345,932.00 | 339,376.48 | 117,238 |
| 2026-09-09 | 360,001.00 | 360,001.00 | 345,143.00 | 348,200.00 | 341,601.50 | 128,142 |
| 2026-09-08 | 366,000.00 | 367,129.00 | 361,235.00 | 363,127.00 | 356,245.63 | 48,771 |
| 2026-09-07 | 370,425.00 | 370,425.00 | 360,293.00 | 366,635.00 | 359,687.16 | 26,239 |
| 2026-09-04 | 366,253.00 | 370,698.00 | 363,023.00 | 364,354.00 | 357,449.38 | 30,024 |
| 2026-09-03 | 375,113.00 | 375,113.00 | 360,620.00 | 361,900.00 | 355,041.89 | 152,674 |
| 2026-09-02 | 370,001.00 | 376,499.00 | 368,692.00 | 373,600.00 | 366,520.17 | 89,955 |
| 2026-09-01 | 383,469.00 | 384,232.00 | 371,804.00 | 372,198.00 | 365,144.74 | 139,936 |
| 2026-08-31 | 387,209.00 | 391,142.00 | 385,132.00 | 385,320.00 | 378,018.07 | 62,233 |
| 2026-08-28 | 376,236.00 | 389,248.00 | 376,236.00 | 388,000.00 | 380,647.28 | 55,497 |
| 2026-08-27 | 374,601.00 | 379,998.00 | 373,751.00 | 378,799.00 | 371,620.64 | 63,015 |
| 2026-08-26 | 371,566.00 | 379,463.00 | 371,566.00 | 376,868.00 | 369,726.24 | 83,587 |
| 2026-08-25 | 374,287.00 | 374,825.00 | 369,678.00 | 369,844.00 | 362,835.34 | 146,410 |
| 2026-08-24 | 370,000.00 | 377,932.00 | 368,087.00 | 374,210.00 | 367,118.61 | 169,186 |
| 2026-08-21 | 368,617.00 | 372,061.00 | 364,900.00 | 370,317.00 | 363,299.38 | 162,690 |
| 2026-08-20 | 372,503.00 | 374,404.00 | 366,138.00 | 367,401.00 | 360,438.64 | 120,517 |
| 2026-08-19 | 372,638.00 | 375,579.00 | 371,313.00 | 372,815.00 | 365,750.04 | 206,444 |
| 2026-08-18 | 368,000.00 | 374,300.00 | 368,000.00 | 373,192.00 | 366,119.90 | 162,894 |
| 2026-08-17 | 381,201.00 | 384,603.00 | 370,363.00 | 371,208.00 | 364,173.50 | 93,709 |
| 2026-08-14 | 386,763.00 | 389,924.00 | 381,675.00 | 383,499.00 | 376,231.58 | 51,635 |
| 2026-08-13 | 385,825.00 | 389,736.00 | 385,825.00 | 389,603.00 | 382,219.91 | 57,982 |
| 2026-08-12 | 397,848.00 | 398,269.00 | 384,501.00 | 386,108.00 | 378,791.14 | 273,867 |
| 2026-08-11 | 399,500.00 | 403,750.00 | 396,000.00 | 401,200.00 | 393,597.14 | 90,441 |
| 2026-08-07 | 389,098.00 | 397,200.00 | 389,098.00 | 392,700.00 | 385,258.22 | 189,087 |
| 2026-08-06 | 397,055.00 | 401,600.00 | 393,410.00 | 396,397.00 | 388,885.16 | 169,953 |
| 2026-08-05 | 392,788.00 | 397,721.00 | 387,320.00 | 395,022.00 | 387,536.21 | 103,532 |
| 2026-08-04 | 389,502.00 | 397,494.00 | 389,502.00 | 396,600.00 | 389,084.31 | 88,811 |
| 2026-08-03 | 381,229.00 | 399,959.00 | 381,126.00 | 396,180.00 | 388,672.27 | 139,057 |
| 2026-07-31 | 389,122.00 | 397,387.00 | 389,122.00 | 392,550.00 | 385,111.06 | 307,176 |
| 2026-07-30 | 385,000.00 | 391,638.00 | 384,461.00 | 389,518.00 | 382,136.52 | 101,083 |
| 2026-07-29 | 396,881.00 | 397,418.00 | 383,131.00 | 384,536.00 | 377,248.93 | 396,131 |
| 2026-07-28 | 397,571.00 | 402,200.00 | 389,419.00 | 394,440.00 | 386,965.24 | 106,883 |
| 2026-07-27 | 393,960.00 | 402,550.00 | 393,960.00 | 397,119.00 | 389,593.47 | 35,363 |
| 2026-07-24 | 389,260.00 | 398,493.00 | 388,421.00 | 393,960.00 | 386,494.34 | 29,376 |
| 2026-07-23 | 392,000.00 | 393,350.00 | 384,974.00 | 389,260.00 | 381,883.41 | 303,956 |
Page 1 of 21 · 1,249 trading daysOlder →
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.