Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	93.210	94.200	92.620	93.260	88.730	56,809
2024-03-12	94.700	95.060	93.260	93.360	88.825	90,827
2024-03-11	93.490	94.400	93.080	94.230	89.653	129,782
2024-03-08	94.290	95.060	93.340	93.600	89.053	127,750
2024-03-07	96.000	96.540	93.920	94.700	90.100	541,604
2024-03-06	95.870	96.720	94.400	96.090	91.422	53,993
2024-03-05	96.550	97.840	94.914	95.320	90.690	27,669
2024-03-04	98.920	98.920	96.600	97.530	92.792	19,290
2024-03-01	98.440	98.780	96.991	98.340	93.563	28,494
2024-02-29	98.985	99.840	97.760	97.880	93.125	65,255
2024-02-28	99.485	100.09	98.400	98.430	93.648	35,775
2024-02-27	96.610	99.833	95.260	98.870	94.067	43,748
2024-02-26	99.085	100.20	96.597	96.880	92.174	143,276
2024-02-23	101.38	101.39	99.520	99.965	95.109	54,706
2024-02-22	98.795	101.60	98.200	101.25	96.331	50,792
2024-02-21	99.285	101.55	97.840	98.790	93.991	64,461
2024-02-20	99.940	99.940	97.640	98.360	93.582	22,416
2024-02-19	98.705	99.853	97.460	99.480	94.647	13,587
2024-02-16	98.495	99.500	97.300	98.770	93.972	67,706
2024-02-15	98.995	101.65	96.860	97.930	93.173	170,289
2024-02-14	97.805	98.800	95.820	97.720	92.973	30,358
2024-02-13	100.20	100.20	97.860	98.150	93.382	35,731
2024-02-12	99.485	100.25	97.940	98.820	94.020	39,151
2024-02-09	99.865	100.50	97.540	98.510	93.725	155,198
2024-02-08	98.985	100.30	97.760	99.760	94.914	27,346
2024-02-07	99.520	100.10	98.220	98.330	93.553	70,495
2024-02-06	97.805	100.30	96.980	99.780	94.933	65,221
2024-02-05	95.630	98.500	94.720	97.730	92.982	163,396
2024-02-02	95.160	97.280	95.160	95.480	90.842	67,562
2024-02-01	95.080	95.080	93.140	94.370	89.786	87,450
2024-01-31	94.010	97.140	92.180	94.020	89.453	112,594
2024-01-30	96.860	97.960	93.740	96.770	92.069	220,493
2024-01-29	98.985	101.90	96.700	97.770	93.021	108,670
2024-01-26	95.640	103.65	95.640	101.75	96.807	268,339
2024-01-25	89.120	89.120	87.000	87.850	83.582	201,473
2024-01-24	90.010	90.480	85.940	88.080	83.801	81,417
2024-01-23	88.140	89.720	87.280	89.200	84.867	63,583
2024-01-22	90.804	90.804	88.000	88.270	83.982	59,672
2024-01-19	91.200	91.200	88.560	89.870	85.504	68,771
2024-01-18	93.000	95.720	89.800	89.950	85.580	44,296
2024-01-17	91.300	92.580	90.840	92.460	87.969	34,343
2024-01-16	92.730	94.040	91.520	93.290	88.758	55,655
2024-01-15	94.500	95.320	91.900	93.290	88.758	221,672
2024-01-12	97.450	97.840	93.240	94.570	89.976	66,905
2024-01-11	95.050	97.240	94.700	96.930	92.221	129,001
2024-01-10	96.000	98.920	95.251	95.730	91.080	64,903
2024-01-09	98.560	98.560	94.578	96.040	91.375	160,553
2024-01-08	95.090	98.160	94.900	98.110	93.344	137,707
2024-01-05	104.95	104.95	92.780	96.130	91.460	271,296
2024-01-04	109.13	110.25	108.05	109.33	104.01	24,972
2024-01-03	111.78	112.20	108.50	109.25	103.94	55,841
2024-01-02	115.00	115.00	109.35	111.73	106.30	101,596
2023-12-29	114.35	115.85	112.00	115.15	109.56	48,211
2023-12-28	115.40	115.40	114.35	114.48	108.91	27,866
2023-12-27	114.30	115.70	113.90	114.33	108.77	19,767
2023-12-22	114.30	115.80	113.45	114.90	109.32	32,728
2023-12-21	113.83	114.80	112.70	114.53	108.96	79,733
2023-12-20	114.40	116.20	112.05	115.25	109.65	75,748
2023-12-19	113.78	114.40	112.65	113.00	107.51	141,778
2023-12-18	115.20	115.20	112.45	113.28	107.77	82,920

← NewerPage 12 of 22 · 1,262 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.