Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	180.90	180.90	175.80	176.25	164.53	40,816
2022-07-14	183.20	183.20	178.40	179.50	167.57	60,515
2022-07-13	178.95	183.90	177.80	183.00	170.83	45,039
2022-07-12	177.60	179.70	177.60	178.80	166.91	419,439
2022-07-11	176.00	178.50	173.90	178.15	166.31	15,133
2022-07-08	179.20	179.20	174.50	177.70	165.89	22,371
2022-07-07	180.00	180.70	176.60	178.15	166.31	184,081
2022-07-06	176.00	179.10	176.00	178.55	166.68	308,776
2022-07-05	170.95	177.50	170.20	174.30	162.71	49,111
2022-07-04	167.85	170.70	166.29	166.40	155.34	26,045
2022-07-01	167.90	167.90	165.20	167.75	156.60	112,297
2022-06-30	165.00	166.80	161.20	166.55	155.48	30,132
2022-06-29	166.50	166.50	161.40	166.50	155.43	35,738
2022-06-28	169.00	170.80	166.90	168.75	157.53	29,506
2022-06-27	170.05	171.20	168.18	168.85	157.62	120,892
2022-06-24	162.95	169.70	161.80	169.30	158.04	38,608
2022-06-23	161.20	162.90	159.60	161.75	151.00	67,128
2022-06-22	161.00	162.20	156.80	161.90	151.14	93,708
2022-06-21	155.65	160.80	155.00	160.30	149.64	57,402
2022-06-20	156.90	157.50	154.40	155.10	144.79	28,152
2022-06-17	154.05	156.40	153.30	155.95	145.58	147,876
2022-06-16	155.75	156.30	152.20	153.30	143.11	50,684
2022-06-15	152.10	158.80	152.10	157.65	147.17	89,745
2022-06-14	164.10	164.49	152.68	153.80	143.57	51,570
2022-06-13	164.20	165.10	161.90	163.75	152.86	90,916
2022-06-10	168.60	168.60	163.50	164.95	153.98	96,882
2022-06-09	171.10	171.10	166.60	169.05	157.81	49,596
2022-06-08	174.30	174.30	169.60	171.85	160.42	61,005
2022-06-07	178.85	180.50	174.60	176.10	164.39	112,802
2022-06-06	181.50	184.70	178.89	180.70	168.69	27,159
2022-06-01	171.55	173.20	168.10	171.65	160.24	28,102
2022-05-31	174.45	177.00	171.27	172.70	161.22	138,505
2022-05-30	170.45	176.70	169.98	175.10	163.46	54,901
2022-05-27	165.80	171.10	165.60	170.75	159.40	37,062
2022-05-26	165.40	165.50	163.40	164.80	153.84	20,197
2022-05-25	166.05	166.70	163.60	166.20	155.15	78,472
2022-05-24	168.50	168.90	164.10	164.35	153.42	92,821
2022-05-23	167.85	169.80	166.70	168.90	157.67	28,256
2022-05-20	167.45	168.20	165.20	166.30	155.24	39,425
2022-05-19	168.40	168.40	163.60	165.80	154.78	57,983
2022-05-18	175.55	176.80	169.78	170.15	158.84	19,007
2022-05-17	176.00	180.20	174.50	175.45	163.79	30,540
2022-05-16	172.98	176.30	172.98	175.65	163.97	109,106
2022-05-13	169.81	175.00	169.81	174.70	163.09	26,227
2022-05-12	169.80	169.80	163.60	168.70	157.48	74,832
2022-05-11	167.45	173.32	166.90	172.20	160.75	33,429
2022-05-10	167.45	167.60	164.30	166.65	155.57	36,979
2022-05-09	171.45	171.50	164.10	164.55	153.61	34,281
2022-05-06	183.35	183.90	171.90	173.55	162.01	51,222
2022-05-05	184.50	193.40	183.80	184.15	171.91	52,033
2022-05-04	191.80	191.80	184.68	185.70	173.35	22,656
2022-05-03	191.80	198.70	191.80	193.25	180.40	34,345
2022-04-29	186.45	192.85	185.50	188.85	176.29	50,780
2022-04-28	187.45	189.70	184.90	186.15	173.77	49,370
2022-04-27	185.00	186.20	182.80	186.10	173.73	144,937
2022-04-26	187.45	191.10	184.90	185.50	173.17	25,341
2022-04-25	185.00	187.00	183.00	185.90	173.54	29,496
2022-04-22	188.50	189.90	185.61	186.95	174.52	64,165
2022-04-21	189.70	191.60	189.40	190.50	177.83	19,290
2022-04-20	188.00	191.30	186.90	189.25	176.67	36,500

← NewerPage 19 of 22 · 1,269 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.