Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	187.90	187.90	182.40	186.45	174.05	46,124
2022-04-14	184.18	189.70	184.18	189.25	176.67	48,582
2022-04-13	188.90	188.90	178.60	182.55	170.41	45,012
2022-04-12	194.40	194.40	188.90	190.95	178.25	90,738
2022-04-11	195.55	197.20	194.30	196.35	183.30	25,572
2022-04-08	191.00	195.02	191.00	193.90	181.01	27,412
2022-04-07	190.95	191.25	188.00	189.95	177.32	55,575
2022-04-06	193.90	195.30	189.90	190.10	177.46	140,607
2022-04-05	190.05	194.00	189.20	193.50	180.64	37,929
2022-04-04	186.25	190.00	186.00	189.70	177.09	16,202
2022-04-01	187.05	188.00	185.40	186.35	173.96	17,721
2022-03-31	186.45	188.50	186.00	187.20	174.75	28,785
2022-03-30	186.05	186.30	183.90	185.85	173.49	25,013
2022-03-29	182.20	187.30	182.20	185.00	172.70	55,354
2022-03-28	176.60	181.02	176.10	180.80	168.78	42,301
2022-03-25	175.45	179.00	175.40	175.95	164.25	60,918
2022-03-24	178.15	178.60	174.60	174.90	163.27	33,435
2022-03-23	179.85	180.20	176.80	177.65	165.84	71,832
2022-03-22	179.45	180.09	178.30	178.70	166.82	25,769
2022-03-21	182.55	184.20	179.30	179.55	167.61	15,886
2022-03-18	179.85	182.42	177.30	181.85	169.76	100,875
2022-03-17	178.25	180.60	176.90	178.50	166.63	42,826
2022-03-16	170.95	179.30	170.50	177.45	165.65	52,589
2022-03-15	168.60	169.10	163.80	165.90	154.87	56,344
2022-03-14	172.20	172.20	168.18	170.25	158.93	44,563
2022-03-11	169.10	170.50	165.50	169.75	158.46	62,761
2022-03-10	173.00	173.00	169.20	170.55	159.21	69,651
2022-03-09	169.50	172.70	167.68	171.20	159.82	31,386
2022-03-08	166.05	172.50	165.80	166.65	155.57	71,204
2022-03-07	166.95	171.00	165.20	169.20	157.95	34,950
2022-03-04	173.00	174.50	169.50	170.65	159.30	60,803
2022-03-03	171.20	176.40	171.20	175.00	163.37	57,598
2022-03-02	170.05	173.90	169.40	173.80	162.24	166,935
2022-03-01	172.80	174.60	168.30	172.40	160.94	26,201
2022-02-28	170.05	172.73	168.50	172.20	160.75	24,301
2022-02-25	169.60	174.90	169.60	174.65	163.04	32,541
2022-02-24	167.55	169.70	164.90	168.25	157.06	74,191
2022-02-23	171.70	176.60	171.70	172.55	161.08	13,506
2022-02-22	170.40	173.50	170.40	172.15	160.70	69,643
2022-02-21	176.00	178.70	171.50	172.40	160.94	61,199
2022-02-18	177.30	179.10	176.79	177.10	165.33	17,889
2022-02-17	176.10	178.10	176.00	177.70	165.89	41,207
2022-02-16	178.60	178.60	175.00	176.30	164.58	42,785
2022-02-15	177.00	179.10	175.70	178.20	166.35	33,867
2022-02-14	176.20	176.20	173.10	174.70	163.09	38,677
2022-02-11	179.65	180.60	177.90	178.35	166.49	22,846
2022-02-10	182.45	183.70	179.72	180.90	168.87	20,441
2022-02-09	184.70	187.00	182.48	183.10	170.93	22,551
2022-02-08	185.30	185.30	181.70	182.45	170.32	21,025
2022-02-07	184.50	186.10	183.20	184.85	172.56	22,745
2022-02-04	187.85	188.20	183.90	184.15	171.91	29,603
2022-02-03	191.25	191.30	186.60	186.60	174.19	21,713
2022-02-02	190.85	193.00	188.80	191.10	178.39	62,571
2022-02-01	187.35	191.80	184.50	189.70	177.09	68,553
2022-01-31	188.50	188.50	184.20	184.65	172.37	49,002
2022-01-28	187.60	187.60	183.00	184.45	172.19	61,545
2022-01-27	188.00	188.00	182.80	187.05	174.61	73,243
2022-01-26	186.95	189.90	185.30	186.40	174.01	38,000
2022-01-25	193.70	193.70	181.50	188.00	175.50	87,529
2022-01-24	194.85	197.60	189.60	191.90	179.14	72,686

← NewerPage 20 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.