Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	48.200	48.900	48.040	48.480	48.480	113,932
2026-07-30	48.680	49.620	47.940	48.500	48.500	121,714
2026-07-29	47.840	49.020	45.360	49.020	49.020	105,649
2026-07-28	46.340	48.500	45.360	48.500	48.500	81,139
2026-07-27	45.980	47.240	45.780	45.880	45.130	49,740
2026-07-24	44.300	45.440	44.240	45.440	44.447	35,787
2026-07-23	45.000	45.000	43.420	44.480	43.508	59,700
2026-07-22	44.660	46.000	44.500	45.000	44.016	44,671
2026-07-21	45.320	45.480	44.680	44.900	43.918	33,964
2026-07-20	45.500	45.740	44.980	45.500	44.505	45,711
2026-07-17	45.640	46.640	45.640	45.920	44.916	62,544
2026-07-16	44.240	46.000	44.000	46.000	44.994	84,569
2026-07-15	43.520	44.820	43.440	44.380	43.410	22,480
2026-07-14	43.820	44.160	43.120	43.520	42.569	49,218
2026-07-13	43.580	44.500	43.420	44.060	43.097	47,827
2026-07-10	42.960	43.880	42.800	43.500	42.549	67,185
2026-07-09	43.600	43.700	42.200	42.780	41.845	37,875
2026-07-08	44.600	45.200	43.340	43.340	42.392	103,482
2026-07-07	43.000	45.720	42.920	45.000	44.016	138,561
2026-07-06	43.180	43.880	42.420	42.600	41.669	29,751
2026-07-03	43.020	43.400	42.760	42.820	41.884	21,936
2026-07-02	41.920	43.900	41.920	43.120	42.177	46,356
2026-07-01	43.140	43.180	41.360	41.660	40.749	51,481
2026-06-30	43.420	43.840	42.240	43.080	42.138	48,417
2026-06-29	43.360	43.960	42.700	42.960	42.021	57,570
2026-06-26	44.080	44.360	43.420	43.420	42.471	62,556
2026-06-25	44.700	45.020	44.060	44.200	43.234	66,964
2026-06-24	43.600	44.620	43.600	44.620	43.644	74,903
2026-06-23	43.080	43.740	42.500	43.740	42.784	136,284
2026-06-22	44.600	44.600	43.340	44.500	43.527	33,171
2026-06-19	45.100	45.480	44.080	44.520	43.547	52,208
2026-06-18	44.000	45.620	43.300	45.420	44.427	89,225
2026-06-17	44.800	45.620	44.180	44.200	43.234	75,165
2026-06-16	45.400	45.400	43.800	44.820	43.840	52,648
2026-06-15	45.300	45.800	44.980	44.980	43.997	56,340
2026-06-12	43.940	45.060	43.520	44.540	43.566	86,679
2026-06-11	43.120	43.920	42.900	43.080	42.138	41,546
2026-06-10	44.300	44.320	42.840	43.560	42.608	71,185
2026-06-09	42.680	44.520	42.200	44.000	43.038	114,383
2026-06-08	42.000	43.640	41.760	42.700	41.766	83,473
2026-06-05	40.500	42.240	40.500	41.760	40.847	86,794
2026-06-04	39.840	42.980	39.840	41.160	40.260	311,823
2026-06-03	38.000	38.400	37.340	37.500	36.680	71,416
2026-06-02	38.300	38.620	37.940	38.040	37.208	83,132
2026-06-01	39.640	39.680	37.780	37.780	36.954	74,340
2026-05-29	40.060	40.300	39.560	39.940	39.067	132,605
2026-05-28	40.360	40.520	39.680	40.100	39.223	77,599
2026-05-27	39.980	41.060	39.900	40.920	40.025	87,694
2026-05-26	40.040	40.680	39.760	39.760	38.891	62,378
2026-05-25	40.980	41.100	40.280	40.280	39.399	25,307
2026-05-22	40.980	41.420	40.600	40.600	39.712	83,551
2026-05-21	40.800	41.120	40.160	40.980	40.084	65,153
2026-05-20	40.200	40.980	39.840	40.920	40.025	103,575
2026-05-19	40.320	40.780	40.000	40.460	39.575	89,988
2026-05-18	40.340	41.420	39.420	39.980	39.106	99,312
2026-05-15	39.560	41.040	39.560	41.040	40.143	79,650
2026-05-14	39.240	40.000	39.120	40.000	39.125	49,757
2026-05-13	39.700	39.780	38.740	38.800	37.952	52,240
2026-05-12	40.500	40.600	39.780	39.820	38.949	55,292
2026-05-11	41.820	41.900	40.720	40.720	39.830	70,843

← NewerPage 2 of 22 · 1,288 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	0.2500 EUR
2026-07-27	0.7500 EUR
2025-07-28	1.0000 EUR
2024-07-24	2.0000 EUR
2023-09-28	3.0000 EUR
2022-07-27	2.8500 EUR
2021-09-29	1.8500 EUR
2020-07-28	1.0000 EUR
2019-09-12	2.6500 EUR

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