Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	113.38	115.75	108.25	114.23	108.68	159,949
2023-12-14	107.58	110.30	107.25	109.10	103.80	113,132
2023-12-13	103.48	104.15	102.30	103.60	98.567	125,513
2023-12-12	104.55	105.65	103.15	103.33	98.306	54,963
2023-12-11	107.03	107.70	104.80	104.95	99.852	62,610
2023-12-08	104.70	108.05	104.60	107.25	102.04	57,174
2023-12-07	106.05	106.30	103.40	104.45	99.376	106,877
2023-12-06	108.05	108.65	104.15	106.08	100.92	122,383
2023-12-05	107.33	108.75	106.50	108.03	102.78	32,726
2023-12-04	107.08	108.60	106.75	108.20	102.94	111,617
2023-12-01	110.00	110.00	106.45	107.83	102.59	93,710
2023-11-30	106.50	116.50	105.65	110.03	104.68	148,536
2023-11-29	110.50	111.45	108.53	108.70	103.42	96,562
2023-11-28	112.65	113.30	108.80	110.63	105.25	41,376
2023-11-27	114.00	114.40	112.54	112.68	107.20	32,178
2023-11-24	112.95	114.30	112.10	113.58	108.06	36,111
2023-11-23	113.93	114.40	112.86	113.68	108.15	68,697
2023-11-22	111.38	114.20	110.30	113.65	108.13	93,343
2023-11-21	112.20	112.50	110.50	110.75	105.37	53,078
2023-11-20	113.63	114.20	111.49	111.70	106.27	15,139
2023-11-17	112.20	113.90	107.45	112.83	107.34	79,250
2023-11-16	110.55	111.50	107.77	108.03	102.78	42,507
2023-11-15	112.00	115.05	110.45	110.95	105.56	75,722
2023-11-14	106.70	111.66	106.70	111.18	105.77	110,366
2023-11-13	108.95	109.95	105.90	106.55	101.37	54,058
2023-11-10	110.80	111.30	106.85	108.98	103.68	88,253
2023-11-09	114.50	114.50	111.65	114.08	108.53	50,857
2023-11-08	111.13	113.00	110.00	111.98	106.54	52,016
2023-11-07	114.55	114.90	112.20	112.23	106.77	39,180
2023-11-06	116.65	117.10	114.95	115.18	109.58	92,954
2023-11-03	115.68	117.05	112.85	116.58	110.91	149,745
2023-11-02	110.80	115.47	110.49	113.70	108.18	79,632
2023-11-01	107.93	110.45	105.55	109.85	104.51	104,232
2023-10-31	105.78	108.20	105.25	107.00	101.80	47,848
2023-10-30	104.00	107.60	101.90	106.23	101.06	120,177
2023-10-27	106.00	110.80	102.75	105.15	100.04	399,741
2023-10-26	124.00	124.15	117.20	118.25	112.51	195,259
2023-10-25	122.90	124.00	121.65	123.28	117.29	83,488
2023-10-24	121.18	122.60	120.20	122.50	116.55	101,166
2023-10-23	117.90	121.40	117.90	121.10	115.22	135,125
2023-10-20	117.83	119.60	116.97	119.03	113.24	113,581
2023-10-19	114.50	121.85	113.45	115.55	109.94	239,731
2023-10-18	115.03	116.45	114.15	115.55	109.94	80,547
2023-10-17	115.68	116.25	113.50	114.20	108.65	57,486
2023-10-16	115.03	115.70	113.45	115.38	109.77	80,691
2023-10-13	114.50	115.75	112.00	113.98	108.44	201,300
2023-10-12	113.03	115.00	111.60	113.70	108.18	171,177
2023-10-11	106.00	113.70	104.95	112.53	107.06	178,115
2023-10-10	111.50	113.20	111.50	112.85	107.37	58,014
2023-10-09	111.13	113.05	108.90	110.38	105.01	124,039
2023-10-06	115.15	115.15	111.00	112.15	106.70	94,077
2023-10-05	114.85	115.40	113.25	114.63	109.06	42,308
2023-10-04	112.44	115.35	112.44	113.75	108.22	39,282
2023-10-03	113.40	113.40	112.14	112.63	107.15	36,042
2023-10-02	116.50	116.50	112.40	113.10	107.61	90,719
2023-09-29	115.05	117.60	115.05	116.25	110.60	125,798
2023-09-28	112.80	113.20	111.39	112.93	107.44	87,224
2023-09-27	118.20	119.15	115.50	115.78	109.20	31,588
2023-09-26	118.89	118.89	116.60	118.23	111.51	43,788
2023-09-25	121.58	122.50	118.65	119.78	112.97	64,449

← NewerPage 13 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.