Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	166.15	168.90	166.10	168.15	158.60	37,832
2023-03-30	166.25	168.20	166.00	166.50	157.04	26,734
2023-03-29	164.00	166.15	163.40	166.15	156.71	113,070
2023-03-28	169.30	169.40	162.19	163.05	153.79	82,930
2023-03-27	170.50	170.50	165.30	168.40	158.84	65,664
2023-03-24	169.58	171.80	169.58	170.30	160.63	34,778
2023-03-23	168.60	171.30	168.60	171.15	161.43	51,068
2023-03-22	170.55	171.60	169.30	170.15	160.49	22,290
2023-03-21	169.10	170.80	169.10	169.90	160.25	134,533
2023-03-20	165.60	168.40	164.30	168.40	158.84	35,238
2023-03-17	169.00	169.70	164.50	165.00	155.63	41,504
2023-03-16	166.95	169.10	163.80	168.95	159.35	64,487
2023-03-15	163.45	166.70	163.20	165.25	155.86	35,118
2023-03-14	164.20	166.50	164.00	165.65	156.24	32,668
2023-03-13	165.00	165.00	161.60	163.25	153.98	52,690
2023-03-10	165.80	166.50	163.50	163.85	154.54	34,336
2023-03-09	167.25	168.00	166.20	167.65	158.13	42,458
2023-03-08	169.00	169.09	167.60	168.15	158.60	35,226
2023-03-07	170.35	171.60	168.70	168.90	159.31	46,877
2023-03-06	172.40	172.40	169.60	169.85	160.20	36,963
2023-03-03	172.90	173.60	172.00	173.30	163.46	38,929
2023-03-02	166.45	173.00	165.09	172.80	162.99	49,086
2023-03-01	167.55	171.50	165.97	166.45	157.00	53,941
2023-02-28	168.90	168.90	165.30	165.50	156.10	53,574
2023-02-27	169.00	170.20	169.00	169.85	160.20	106,026
2023-02-24	170.90	170.90	167.87	168.40	158.84	131,799
2023-02-23	170.25	172.00	170.10	170.60	160.91	29,890
2023-02-22	169.10	170.50	168.30	169.75	160.11	51,496
2023-02-21	168.60	171.76	168.20	169.90	160.25	59,195
2023-02-20	168.70	169.10	166.90	169.00	159.40	39,832
2023-02-17	169.50	169.50	165.30	168.10	158.55	44,486
2023-02-16	167.50	173.20	167.50	169.20	159.59	39,969
2023-02-15	164.10	167.10	164.00	166.10	156.67	135,884
2023-02-14	168.10	168.10	164.90	165.00	155.63	195,575
2023-02-13	164.00	168.50	163.50	166.65	157.18	62,456
2023-02-10	165.80	166.50	162.50	163.05	153.79	75,855
2023-02-09	166.95	168.40	166.28	167.35	157.85	64,703
2023-02-08	169.60	171.30	166.98	167.15	157.66	61,387
2023-02-07	173.90	174.70	168.90	169.60	159.97	37,354
2023-02-06	176.32	176.32	173.53	174.05	164.16	44,550
2023-02-03	174.50	178.00	174.50	177.05	166.99	36,942
2023-02-02	173.50	176.50	172.40	175.95	165.96	32,045
2023-02-01	172.70	177.00	172.20	174.30	164.40	146,587
2023-01-31	170.05	173.10	169.20	172.95	163.13	65,250
2023-01-30	167.85	171.70	167.00	169.90	160.25	53,613
2023-01-27	170.85	173.60	167.80	167.95	158.41	93,388
2023-01-26	176.60	176.60	170.50	174.45	164.54	71,147
2023-01-25	178.00	178.00	174.90	175.70	165.72	35,799
2023-01-24	178.95	180.30	177.50	178.15	168.03	28,176
2023-01-23	177.00	179.30	177.00	178.85	168.69	121,667
2023-01-20	171.25	173.40	170.30	173.30	163.46	35,519
2023-01-19	171.45	173.21	170.70	172.00	162.23	32,581
2023-01-18	177.00	177.87	171.80	172.55	162.75	28,426
2023-01-17	175.00	178.90	175.00	177.55	167.47	96,854
2023-01-16	175.65	177.40	174.60	176.25	166.24	50,412
2023-01-13	175.05	176.00	173.39	174.30	164.40	204,200
2023-01-12	167.00	177.20	167.00	176.15	166.15	143,767
2023-01-11	163.60	172.40	163.60	172.15	162.37	94,620
2023-01-10	162.65	165.20	161.90	164.05	154.73	45,605
2023-01-09	162.55	163.90	161.40	163.50	154.21	55,529

← NewerPage 16 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.