Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	143.48	143.95	142.40	143.83	135.66	60,883
2023-06-28	143.03	144.30	142.30	144.20	136.01	64,494
2023-06-27	140.10	142.30	140.10	141.78	133.72	45,811
2023-06-26	139.68	141.10	139.20	140.33	132.36	46,767
2023-06-23	141.08	142.05	139.30	139.58	131.65	35,024
2023-06-22	138.95	142.10	138.95	141.93	133.86	37,637
2023-06-21	143.15	143.15	139.75	140.13	132.17	44,519
2023-06-20	145.63	146.45	143.43	143.43	135.28	38,073
2023-06-19	147.45	147.45	145.40	145.40	137.14	135,487
2023-06-16	146.70	148.15	146.25	147.75	139.36	130,298
2023-06-15	146.20	146.66	144.15	145.80	137.52	60,242
2023-06-14	145.03	146.45	144.40	145.15	136.91	174,175
2023-06-13	145.00	145.00	143.25	144.90	136.67	42,604
2023-06-12	145.33	146.15	143.20	144.93	136.69	228,944
2023-06-09	141.88	143.50	141.24	142.23	134.15	109,381
2023-06-08	142.75	142.75	140.80	141.50	133.46	84,167
2023-06-07	142.15	142.15	140.65	140.88	132.87	52,049
2023-06-06	138.50	143.65	138.50	142.85	134.74	82,452
2023-06-05	140.60	140.60	138.62	138.73	130.85	141,488
2023-06-02	136.85	142.85	136.65	139.70	131.77	71,352
2023-06-01	150.80	151.00	136.50	136.58	128.82	226,159
2023-05-31	143.23	144.00	141.30	143.38	135.23	173,076
2023-05-30	148.45	149.15	144.57	144.83	136.60	77,648
2023-05-26	149.23	149.70	147.55	148.83	140.37	44,327
2023-05-25	150.50	150.50	148.20	148.23	139.81	25,344
2023-05-24	151.00	151.00	149.20	149.68	141.17	32,053
2023-05-23	151.08	154.35	150.69	152.25	143.60	66,978
2023-05-22	151.03	152.60	150.65	151.30	142.71	65,203
2023-05-19	152.00	152.90	150.30	151.15	142.57	66,459
2023-05-18	152.90	152.94	151.15	151.40	142.80	38,100
2023-05-17	155.03	155.11	151.98	151.98	143.34	40,712
2023-05-16	157.03	157.90	155.52	155.83	146.97	48,235
2023-05-15	156.00	158.05	156.00	156.65	147.75	76,934
2023-05-12	155.53	157.80	154.55	154.90	146.10	16,740
2023-05-11	156.00	157.50	155.15	157.18	148.25	40,691
2023-05-10	156.50	156.50	154.85	155.23	146.41	47,648
2023-05-09	162.57	162.57	156.50	156.65	147.75	73,836
2023-05-05	161.33	162.41	159.80	161.65	152.47	96,982
2023-05-04	155.03	160.45	154.35	159.65	150.58	95,262
2023-05-03	153.03	156.60	152.37	155.70	146.86	137,861
2023-05-02	156.50	156.50	152.15	152.55	143.89	268,923
2023-04-28	164.00	168.70	156.84	158.35	149.36	367,016
2023-04-27	177.28	180.00	174.25	178.10	167.98	58,937
2023-04-26	178.15	178.15	176.65	177.05	166.99	35,408
2023-04-25	177.48	179.08	176.85	178.65	168.50	32,674
2023-04-24	178.75	178.75	177.35	178.18	168.06	29,736
2023-04-21	174.00	177.16	173.85	177.03	166.97	15,630
2023-04-20	173.88	173.88	171.50	173.65	163.79	26,440
2023-04-19	175.10	175.10	173.55	173.68	163.81	90,147
2023-04-18	176.95	176.95	172.35	173.70	163.83	79,829
2023-04-17	172.00	175.02	172.00	174.83	164.90	70,538
2023-04-14	168.90	172.05	168.90	171.55	161.81	114,596
2023-04-13	165.18	168.85	164.35	168.23	158.67	113,308
2023-04-12	164.85	166.20	164.34	165.15	155.77	113,785
2023-04-11	166.00	166.25	163.15	164.15	154.83	57,254
2023-04-06	166.95	166.95	164.50	166.13	156.69	40,576
2023-04-05	168.30	169.55	166.45	166.95	157.47	53,185
2023-04-04	169.58	170.25	167.55	167.95	158.41	53,629
2023-04-03	167.90	167.90	166.70	167.53	158.01	91,696
2023-03-31	166.15	168.90	166.10	168.15	158.60	37,832

← NewerPage 15 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.