Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	120.85	123.15	120.85	121.85	114.93	217,266
2023-09-21	127.73	128.30	122.30	122.58	115.61	252,723
2023-09-20	128.55	129.90	128.10	129.65	122.29	159,428
2023-09-19	128.00	129.00	127.55	127.65	120.40	239,882
2023-09-18	129.73	130.75	128.99	129.28	121.93	77,928
2023-09-15	133.15	133.15	129.35	129.78	122.40	147,915
2023-09-14	130.00	131.32	128.00	130.80	123.37	107,287
2023-09-13	131.68	133.90	131.55	133.10	125.54	65,485
2023-09-12	135.95	135.95	131.85	132.55	125.02	60,602
2023-09-11	137.35	137.35	135.50	135.88	128.16	45,624
2023-09-08	135.48	136.70	134.99	136.38	128.63	66,594
2023-09-07	137.93	138.75	134.93	135.20	127.52	102,997
2023-09-06	142.10	142.52	137.90	138.25	130.40	128,448
2023-09-05	141.18	142.85	140.95	142.80	134.69	44,431
2023-09-04	142.93	143.15	141.65	141.83	133.77	35,665
2023-09-01	142.90	142.90	141.30	142.13	134.05	85,328
2023-08-31	143.20	143.20	143.20	143.20	135.07	193,318
2023-08-30	150.15	150.15	146.55	147.60	139.22	60,860
2023-08-29	150.00	152.20	149.25	150.03	141.50	74,312
2023-08-25	148.00	150.02	148.00	149.05	140.58	35,945
2023-08-24	148.80	150.85	148.20	148.55	140.11	44,868
2023-08-23	147.03	148.85	146.14	148.60	140.16	134,987
2023-08-22	148.05	148.05	146.24	147.00	138.65	42,108
2023-08-21	146.20	147.65	145.80	146.15	137.85	28,591
2023-08-18	146.10	147.25	145.45	146.43	138.11	22,669
2023-08-17	149.05	149.05	145.30	145.30	137.05	31,436
2023-08-16	149.03	150.90	148.93	149.18	140.70	236,920
2023-08-15	153.35	153.35	149.90	150.65	142.09	36,761
2023-08-14	153.70	153.70	152.14	153.25	144.55	29,140
2023-08-11	154.19	154.19	150.85	152.45	143.79	120,101
2023-08-10	154.40	154.40	154.40	154.40	145.63	210,747
2023-08-09	150.65	150.65	147.99	148.65	140.21	67,300
2023-08-08	149.40	149.40	147.90	148.90	140.44	60,543
2023-08-07	150.50	151.55	148.04	148.58	140.14	42,327
2023-08-04	151.75	151.75	149.30	151.48	142.87	85,465
2023-08-03	152.35	152.65	150.15	150.38	141.83	114,224
2023-08-02	153.43	153.88	152.00	152.75	144.07	29,880
2023-08-01	155.18	157.00	153.45	153.93	145.18	47,894
2023-07-31	156.75	156.75	155.10	156.33	147.45	56,133
2023-07-28	154.80	157.50	154.00	157.15	148.22	42,221
2023-07-27	155.58	157.80	153.30	155.85	147.00	374,014
2023-07-26	150.12	155.60	150.12	153.18	144.48	101,200
2023-07-25	152.05	156.85	149.90	151.65	143.04	139,739
2023-07-24	144.60	145.55	143.55	144.78	136.55	83,444
2023-07-21	143.28	144.60	142.95	144.38	136.18	70,838
2023-07-20	144.05	145.45	142.25	143.28	135.14	32,679
2023-07-19	142.80	143.65	142.41	142.93	134.81	106,227
2023-07-18	140.35	142.00	140.00	141.33	133.30	97,167
2023-07-17	142.99	142.99	140.64	140.88	132.87	54,794
2023-07-14	143.48	144.80	143.13	143.60	135.44	20,228
2023-07-13	144.25	145.05	143.23	143.23	135.09	50,946
2023-07-12	142.10	143.65	140.90	143.55	135.40	42,271
2023-07-11	143.03	143.95	141.19	142.30	134.22	226,057
2023-07-10	142.00	142.35	140.57	140.85	132.85	28,418
2023-07-07	142.45	143.10	140.70	141.83	133.77	131,431
2023-07-06	144.75	144.75	142.05	142.18	134.10	80,988
2023-07-05	146.85	146.85	145.10	145.25	137.00	93,431
2023-07-04	146.22	148.05	146.22	146.68	138.34	29,623
2023-07-03	147.30	147.30	145.50	145.78	137.50	36,297
2023-06-30	144.25	146.95	144.20	146.68	138.34	52,609

← NewerPage 14 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.