Compagnie Financière Richemont SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	153.65	155.30	153.10	154.85	150.93	706,164
2026-02-04	151.25	153.60	150.75	152.60	148.74	666,410
2026-02-03	154.70	154.70	150.60	150.95	147.13	790,105
2026-02-02	151.25	155.20	150.75	153.35	149.47	1,201,094
2026-01-30	149.10	151.20	148.95	149.55	145.76	1,118,988
2026-01-29	149.15	149.50	147.00	147.80	144.06	1,137,177
2026-01-28	151.70	153.20	148.65	149.35	145.57	1,399,938
2026-01-27	152.75	154.45	151.75	152.85	148.98	674,436
2026-01-26	153.25	153.55	151.35	152.65	148.79	800,311
2026-01-23	155.15	156.00	154.00	154.55	150.64	853,227
2026-01-22	159.95	160.95	156.80	156.80	152.83	770,642
2026-01-21	156.80	158.50	154.60	157.00	153.03	900,646
2026-01-20	156.30	157.00	154.50	156.05	152.10	986,585
2026-01-19	157.25	157.60	154.65	157.60	153.61	1,161,390
2026-01-16	168.70	168.70	160.85	161.35	157.27	1,539,424
2026-01-15	180.00	180.00	168.80	170.55	166.23	1,705,765
2026-01-14	176.90	178.65	174.45	174.80	170.37	937,974
2026-01-13	174.90	177.55	174.55	175.60	171.15	632,433
2026-01-12	176.60	177.30	174.55	175.40	170.96	777,270
2026-01-09	175.40	177.30	174.05	176.45	171.98	793,907
2026-01-08	167.30	174.90	166.75	174.15	169.74	1,078,238
2026-01-07	172.45	172.90	166.70	168.00	163.75	1,065,867
2026-01-06	173.40	173.65	169.20	172.85	168.47	888,276
2026-01-05	171.50	173.20	169.80	172.95	168.57	879,509
2025-12-30	168.60	172.25	168.60	172.05	167.69	518,519
2025-12-29	170.80	170.90	169.80	170.60	166.28	532,765
2025-12-23	166.20	170.30	166.20	170.05	165.74	632,601
2025-12-22	168.35	169.35	167.75	168.05	163.80	341,253
2025-12-19	168.45	169.00	166.40	168.30	164.04	1,736,043
2025-12-18	167.05	169.60	166.75	169.60	165.31	565,576
2025-12-17	168.40	168.70	166.60	168.15	163.89	956,345
2025-12-16	167.75	169.35	166.60	169.35	165.06	577,455
2025-12-15	167.80	171.40	167.00	167.85	163.60	1,222,903
2025-12-12	169.35	170.05	165.00	166.35	162.14	877,556
2025-12-11	170.00	171.05	168.80	169.30	165.01	602,079
2025-12-10	169.00	169.60	167.15	169.25	164.97	628,357
2025-12-09	171.05	171.15	168.55	170.05	165.74	551,527
2025-12-08	172.35	173.25	171.25	171.95	167.60	653,302
2025-12-05	172.15	174.55	171.60	173.45	169.06	713,418
2025-12-04	173.90	174.25	172.40	173.10	168.72	548,657
2025-12-03	172.30	173.65	171.35	173.55	169.16	577,425
2025-12-02	172.60	175.00	172.35	172.55	168.18	844,304
2025-12-01	170.50	174.60	170.40	173.60	169.21	1,052,539
2025-11-28	170.50	171.00	169.05	170.30	165.99	871,693
2025-11-27	170.35	170.45	168.90	170.15	165.84	364,987
2025-11-26	170.65	170.80	168.35	169.80	165.50	614,134
2025-11-25	166.70	169.30	165.25	169.30	165.01	724,250
2025-11-24	165.60	168.30	164.70	166.50	162.28	970,982
2025-11-21	161.30	165.55	161.20	163.25	159.12	1,155,352
2025-11-20	162.90	166.80	162.45	165.10	160.92	712,255
2025-11-19	162.20	163.50	161.15	161.60	157.51	1,105,986
2025-11-18	167.40	167.80	161.95	161.95	157.85	1,207,179
2025-11-17	170.25	172.60	168.95	169.60	165.31	1,000,762
2025-11-14	172.00	175.60	164.25	170.95	166.62	2,416,408
2025-11-13	164.95	165.50	160.90	161.50	157.41	787,284
2025-11-12	162.50	165.80	162.45	164.10	159.95	770,285
2025-11-11	161.50	162.25	159.95	161.25	157.17	1,071,358
2025-11-10	157.90	158.40	156.85	158.10	154.10	696,324
2025-11-07	156.70	157.95	154.35	154.95	151.03	516,319
2025-11-06	158.25	159.05	156.10	156.45	152.49	413,439

← NewerPage 4 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	4.3000 CHF
2025-09-17	3.0000 CHF
2024-09-20	2.7500 CHF
2023-09-20	3.5000 CHF
2022-09-21	3.2500 CHF
2021-09-21	2.0000 CHF
2020-09-16	1.3400 CHF
2019-09-18	2.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.