Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	82.450	84.300	80.850	83.700	79.634	9,645
2024-06-10	82.550	84.250	81.500	81.950	77.969	1,583
2024-06-07	83.525	84.450	81.950	83.825	79.753	11,510
2024-06-06	87.025	88.300	82.950	83.675	79.610	21,254
2024-06-05	85.225	86.050	82.000	83.225	79.182	20,111
2024-06-04	85.725	86.150	84.750	85.625	81.466	114,703
2024-06-03	86.150	86.650	85.200	86.000	81.822	5,390
2024-05-31	85.750	85.750	84.900	85.400	81.251	14,565
2024-05-30	84.200	85.700	83.450	85.325	81.180	124,030
2024-05-29	86.700	87.750	84.700	85.025	80.895	20,757
2024-05-28	88.850	89.600	87.200	87.600	83.345	3,497
2024-05-24	87.675	88.600	86.750	88.350	84.058	29,485
2024-05-23	89.800	89.800	87.650	87.975	83.701	3,578
2024-05-22	91.050	91.050	88.900	90.075	85.699	9,072
2024-05-21	92.450	92.450	91.450	92.350	87.864	54,874
2024-05-20	93.075	93.380	92.000	92.550	88.054	160,274
2024-05-17	94.450	94.950	91.050	92.800	88.292	153,587
2024-05-16	93.025	94.250	92.600	93.375	88.839	4,691
2024-05-15	95.075	95.500	92.100	92.350	87.864	11,444
2024-05-14	92.850	95.300	92.250	95.125	90.504	2,139
2024-05-13	95.875	97.050	92.250	93.050	88.530	5,807
2024-05-10	96.300	96.750	95.050	96.200	91.527	1,110
2024-05-09	94.650	95.700	94.550	95.600	90.956	3,300
2024-05-08	95.375	97.300	94.000	94.750	90.147	15,173
2024-05-07	94.500	97.900	93.700	95.175	90.552	17,616
2024-05-03	90.400	91.650	88.150	90.350	85.961	4,602
2024-05-02	90.800	90.800	88.500	88.875	84.558	4,218
2024-05-01	89.650	89.650	89.400	89.650	85.295	1,018
2024-04-30	90.750	91.350	89.400	89.650	85.295	2,560
2024-04-29	89.775	91.400	89.150	90.925	86.508	4,730
2024-04-26	97.125	98.350	89.550	89.975	85.604	107,509
2024-04-25	92.300	92.500	91.000	91.700	87.245	113,190
2024-04-24	93.100	93.100	91.850	92.175	87.697	140,384
2024-04-23	93.025	93.800	92.241	92.750	88.244	60,060
2024-04-22	94.950	96.500	91.786	92.075	87.602	211,734
2024-04-19	92.300	94.000	91.500	93.875	89.315	29,133
2024-04-18	93.225	93.750	92.000	92.925	88.411	45,909
2024-04-17	91.775	92.950	89.400	92.450	87.959	87,131
2024-04-16	88.500	90.900	88.000	90.325	85.937	49,359
2024-04-15	90.250	90.600	89.000	89.475	85.129	40,827
2024-04-12	92.850	93.400	90.045	90.300	85.913	39,632
2024-04-11	93.075	94.150	91.893	92.200	87.721	37,140
2024-04-10	94.750	95.300	92.650	93.375	88.839	20,463
2024-04-09	92.900	94.950	92.150	92.600	88.102	60,542
2024-04-08	88.700	93.555	87.500	93.050	88.530	143,550
2024-04-05	89.900	89.900	86.350	88.550	84.248	163,737
2024-04-04	90.950	91.250	90.380	90.750	86.342	43,328
2024-04-03	92.750	92.850	91.027	91.575	87.126	71,102
2024-04-02	95.100	95.100	92.200	92.850	88.340	137,212
2024-03-28	93.600	95.760	92.280	93.920	89.358	164,464
2024-03-27	92.800	93.079	90.780	92.710	88.206	28,451
2024-03-26	90.210	91.914	89.240	91.690	87.236	45,193
2024-03-25	92.320	92.920	90.160	90.280	85.894	54,508
2024-03-22	91.790	93.026	90.800	91.710	87.255	50,408
2024-03-21	95.220	95.500	90.080	92.390	87.902	102,242
2024-03-20	90.010	90.883	88.160	90.160	85.780	41,471
2024-03-19	92.420	92.420	90.000	90.990	86.570	31,491
2024-03-18	93.580	93.580	91.000	92.050	87.578	23,563
2024-03-15	93.490	93.880	92.100	92.590	88.092	55,447
2024-03-14	93.820	96.080	92.840	93.510	88.967	106,435

← NewerPage 11 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	0.2500 EUR
2025-07-28	1.0000 EUR
2024-07-24	2.0000 EUR
2023-09-28	1.0000 EUR
2022-07-27	1.8500 EUR
2021-09-29	1.8500 EUR
2020-07-28	1.0000 EUR
2019-09-12	1.6500 EUR

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