Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	161.60	163.62	160.11	163.45	154.17	63,601
2022-10-10	172.70	172.70	161.49	161.65	152.47	147,020
2022-10-07	175.15	177.70	173.17	174.05	164.16	64,247
2022-10-06	176.00	178.40	173.80	174.35	164.45	31,831
2022-10-05	176.80	178.10	175.70	176.20	166.19	32,375
2022-10-04	172.00	177.80	171.60	176.60	166.57	57,930
2022-10-03	170.05	171.30	167.00	171.25	161.52	296,434
2022-09-30	166.30	171.70	166.30	171.35	161.62	67,851
2022-09-29	170.65	172.30	167.47	168.70	159.12	78,234
2022-09-28	170.05	171.80	168.30	171.35	161.62	48,750
2022-09-27	173.00	175.80	171.27	171.30	161.57	31,755
2022-09-26	167.30	172.30	167.30	171.10	161.38	278,112
2022-09-23	170.60	170.60	167.10	168.65	159.07	34,012
2022-09-22	174.05	176.00	170.08	170.35	160.67	60,126
2022-09-21	174.05	176.00	173.10	175.85	165.86	31,856
2022-09-20	175.85	178.40	174.96	175.15	165.20	198,786
2022-09-16	172.70	175.50	171.40	175.05	165.11	90,804
2022-09-15	178.55	179.70	173.09	174.35	164.45	82,780
2022-09-14	179.85	180.52	176.40	179.65	169.45	32,950
2022-09-13	184.10	186.30	180.30	180.35	170.11	36,763
2022-09-12	182.95	184.00	180.50	183.20	172.79	28,919
2022-09-09	180.50	182.90	178.90	181.65	171.33	39,438
2022-09-08	178.95	181.21	176.40	179.90	169.68	221,893
2022-09-07	173.60	177.81	173.60	176.50	166.48	97,162
2022-09-06	171.60	176.70	171.60	176.10	166.10	45,807
2022-09-05	178.45	179.20	175.50	177.45	167.37	52,972
2022-09-02	182.35	183.50	179.00	182.95	172.56	46,393
2022-09-01	184.60	184.60	180.10	180.20	169.97	28,288
2022-08-31	188.10	189.00	185.10	185.80	175.25	41,323
2022-08-30	190.05	193.00	187.08	187.60	176.95	100,186
2022-08-26	194.95	197.00	193.90	195.20	184.11	62,940
2022-08-25	195.35	195.50	192.70	195.15	184.07	38,833
2022-08-24	188.70	195.80	188.70	195.50	184.40	16,620
2022-08-23	191.05	193.20	188.10	188.30	177.61	7,236
2022-08-22	190.70	193.80	190.70	193.65	182.65	38,863
2022-08-19	191.25	193.70	191.20	191.85	180.95	12,986
2022-08-18	189.60	192.00	189.60	191.90	181.00	43,395
2022-08-17	190.35	191.80	188.20	190.15	179.35	22,455
2022-08-16	190.95	191.80	189.38	190.20	179.40	12,563
2022-08-15	188.70	190.70	188.18	190.25	179.44	12,581
2022-08-12	190.65	191.20	186.60	187.05	176.43	13,918
2022-08-11	190.95	192.00	190.40	191.45	180.58	38,409
2022-08-10	186.25	191.30	185.50	190.90	180.06	11,853
2022-08-09	186.95	188.90	186.55	187.25	176.61	22,462
2022-08-08	185.80	189.70	185.43	188.40	177.70	17,571
2022-08-05	190.35	191.00	184.58	185.00	174.49	21,621
2022-08-04	188.80	190.90	188.80	189.50	178.74	9,142
2022-08-03	186.05	188.50	185.98	188.10	177.42	10,869
2022-08-02	190.25	191.40	186.11	187.10	176.47	63,034
2022-08-01	192.00	192.24	190.50	191.30	180.43	23,876
2022-07-29	191.50	195.50	191.50	193.85	182.84	31,069
2022-07-28	187.65	190.80	183.30	189.60	178.83	70,054
2022-07-27	179.85	183.40	178.30	183.05	172.65	44,578
2022-07-26	185.50	186.30	177.90	180.10	168.13	73,482
2022-07-25	182.05	183.80	181.18	183.55	171.35	23,289
2022-07-22	181.00	183.30	179.69	183.15	170.97	21,537
2022-07-21	180.40	185.20	180.40	180.90	168.87	44,641
2022-07-20	178.05	181.30	177.50	180.10	168.13	29,128
2022-07-19	179.70	179.70	176.30	179.70	167.75	32,461
2022-07-18	178.65	181.30	177.80	178.75	166.87	72,189

← NewerPage 18 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.