Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	160.90	162.20	159.20	161.75	152.56	80,257
2023-01-05	162.40	162.40	160.30	160.30	151.20	89,610
2023-01-04	160.50	163.50	160.50	162.55	153.32	48,577
2023-01-03	158.10	161.30	158.10	158.80	149.78	33,930
2022-12-30	160.00	160.00	157.58	158.45	149.45	22,830
2022-12-29	160.00	161.60	158.20	161.50	152.33	46,331
2022-12-28	160.80	161.58	160.10	160.45	151.34	17,260
2022-12-23	160.80	161.40	159.50	160.45	151.34	24,851
2022-12-22	161.60	161.92	159.60	160.20	151.10	50,035
2022-12-21	158.05	161.30	158.00	161.30	152.14	69,878
2022-12-20	158.55	158.93	157.28	157.60	148.65	35,935
2022-12-19	157.40	159.80	157.40	159.15	150.11	42,312
2022-12-16	159.00	159.00	155.90	158.85	149.83	64,684
2022-12-15	162.00	162.00	158.40	159.30	150.25	91,403
2022-12-14	162.62	162.62	160.10	162.35	153.13	50,597
2022-12-13	159.35	164.20	158.40	161.85	152.66	30,059
2022-12-12	159.35	160.10	158.89	159.35	150.30	40,924
2022-12-09	159.60	161.30	159.60	160.35	151.24	43,622
2022-12-08	160.60	160.70	159.10	160.15	151.05	42,296
2022-12-07	162.10	162.10	160.10	160.65	151.53	37,017
2022-12-06	162.05	163.10	161.30	161.80	152.61	20,854
2022-12-05	165.00	165.50	162.10	163.55	154.26	23,811
2022-12-02	163.00	166.10	163.00	164.80	155.44	39,500
2022-12-01	163.30	167.20	163.30	163.30	154.03	144,253
2022-11-30	162.35	164.85	160.40	164.65	155.30	167,188
2022-11-29	162.75	165.50	161.79	162.15	152.94	60,593
2022-11-28	161.70	161.70	159.50	161.20	152.04	81,466
2022-11-25	164.80	166.80	160.80	161.30	152.14	36,724
2022-11-24	164.40	164.40	156.60	162.85	153.60	87,849
2022-11-23	162.05	163.20	160.20	162.65	153.41	63,599
2022-11-22	163.35	163.80	161.18	163.20	153.93	26,714
2022-11-21	163.25	163.90	161.00	163.00	153.74	36,717
2022-11-18	161.70	163.30	161.20	162.55	153.32	45,450
2022-11-17	162.00	162.00	159.80	161.05	151.90	74,731
2022-11-16	163.00	163.00	160.10	160.35	151.24	86,508
2022-11-15	167.80	167.80	162.10	162.95	153.70	98,465
2022-11-14	166.95	169.00	166.40	167.05	157.56	35,489
2022-11-11	166.15	169.60	164.50	168.35	158.79	49,363
2022-11-10	158.65	165.40	157.40	164.45	155.11	100,299
2022-11-09	160.40	160.40	157.80	158.85	149.83	109,312
2022-11-08	158.95	160.51	158.07	159.85	150.77	66,264
2022-11-07	159.05	160.43	156.70	160.00	150.91	55,059
2022-11-04	154.35	162.90	154.09	160.05	150.96	101,693
2022-11-03	154.80	154.80	152.00	153.05	144.36	64,177
2022-11-02	156.70	157.40	153.80	157.05	148.13	46,181
2022-11-01	156.90	160.00	156.67	157.45	148.51	26,131
2022-10-31	155.35	156.70	154.60	156.50	147.61	163,818
2022-10-28	154.05	156.50	151.10	155.50	146.67	72,871
2022-10-27	156.60	158.70	154.89	155.20	146.39	40,375
2022-10-26	156.40	158.80	152.30	158.30	149.31	113,055
2022-10-25	159.70	159.70	152.10	157.10	148.18	194,775
2022-10-24	161.00	165.40	160.30	164.45	155.11	55,908
2022-10-21	165.00	165.40	159.10	160.80	151.67	96,624
2022-10-20	163.55	168.21	161.40	165.20	155.82	74,598
2022-10-19	166.05	166.80	163.00	163.80	154.50	27,291
2022-10-18	165.95	169.30	165.95	165.95	156.52	54,590
2022-10-17	163.85	165.60	161.81	164.55	155.20	30,102
2022-10-14	160.90	165.30	160.10	163.00	153.74	34,928
2022-10-13	161.70	161.80	156.00	160.90	151.76	109,326
2022-10-12	163.35	164.60	160.16	162.60	153.36	61,320

← NewerPage 17 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.