Remy Cointreau historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	196.30	196.30	192.50	195.15	182.18	44,013
2022-01-20	192.20	194.90	190.50	194.85	181.90	34,196
2022-01-19	188.60	192.70	188.60	191.20	178.49	21,535
2022-01-18	192.70	192.70	189.30	189.65	177.04	50,235
2022-01-17	190.45	198.70	188.80	193.35	180.50	69,866
2022-01-14	191.00	191.00	187.10	187.85	175.36	43,786
2022-01-13	198.30	198.70	192.48	193.90	181.01	65,489
2022-01-12	201.20	202.60	197.50	198.00	184.84	92,945
2022-01-11	202.80	202.80	197.20	199.35	186.10	64,276
2022-01-10	200.40	201.80	195.90	200.05	186.75	30,496
2022-01-07	206.90	206.98	200.40	200.70	187.36	31,374
2022-01-06	210.00	210.00	206.10	206.10	192.40	26,407
2022-01-05	213.90	214.20	211.80	212.70	198.56	15,322
2022-01-04	212.10	214.40	210.40	214.10	199.87	16,816
2021-12-31	214.00	214.00	211.90	211.90	197.81	5,467
2021-12-30	213.50	215.40	212.80	213.40	199.21	15,229
2021-12-29	212.30	213.40	212.00	212.70	198.56	11,591
2021-12-24	212.05	212.05	210.80	211.10	197.07	3,065
2021-12-23	213.90	214.21	211.80	212.60	198.47	10,142
2021-12-22	210.00	213.62	209.40	212.30	198.19	18,427
2021-12-21	212.50	214.60	208.40	208.90	195.01	20,256
2021-12-20	207.40	211.20	207.40	210.90	196.88	28,439
2021-12-17	209.80	210.20	206.80	209.00	195.10	53,590
2021-12-16	210.00	213.00	207.40	210.90	196.88	191,089
2021-12-15	204.40	209.40	204.40	208.80	194.92	37,100
2021-12-14	208.00	209.20	203.20	203.70	190.16	21,562
2021-12-13	206.70	209.20	205.40	207.10	193.33	56,022
2021-12-10	204.15	207.20	202.80	204.60	191.00	46,950
2021-12-09	204.40	207.62	204.40	204.90	191.28	57,769
2021-12-08	209.80	212.00	204.97	205.70	192.02	96,167
2021-12-07	207.70	211.40	207.40	210.70	196.69	51,788
2021-12-06	202.40	206.60	202.40	205.70	192.02	19,040
2021-12-03	202.00	202.00	199.80	200.70	187.36	40,940
2021-12-02	202.75	203.80	199.67	200.10	186.80	46,019
2021-12-01	208.20	210.20	203.00	204.30	190.72	62,115
2021-11-30	209.40	212.80	206.00	208.10	194.26	80,075
2021-11-29	215.30	216.00	210.60	213.90	199.68	154,392
2021-11-26	204.95	214.60	204.80	213.60	199.40	80,500
2021-11-25	200.60	212.20	200.60	211.30	197.25	131,412
2021-11-24	188.10	189.10	186.80	187.40	174.94	27,305
2021-11-23	193.00	193.00	187.40	188.05	175.55	67,263
2021-11-22	194.25	195.70	193.78	194.25	181.34	22,075
2021-11-19	193.00	195.50	193.00	193.45	180.59	30,445
2021-11-18	192.80	194.00	190.70	192.55	179.75	25,240
2021-11-17	188.00	191.90	187.40	191.10	178.39	56,869
2021-11-16	185.50	188.60	184.80	187.30	174.85	62,352
2021-11-15	184.00	188.20	184.00	184.20	171.95	40,150
2021-11-12	178.95	180.50	178.40	179.75	167.80	9,069
2021-11-11	178.15	179.20	177.40	177.75	165.93	16,467
2021-11-10	178.45	178.80	177.10	178.50	166.63	11,573
2021-11-09	176.30	179.40	176.30	178.90	167.01	19,238
2021-11-08	178.15	178.70	176.90	177.05	165.28	11,270
2021-11-05	177.80	179.30	177.13	177.85	166.03	18,887
2021-11-04	178.02	178.02	176.42	177.15	165.37	38,649
2021-11-03	175.23	177.40	175.23	176.75	165.00	33,876
2021-11-02	174.55	175.80	173.80	174.95	163.32	34,097
2021-11-01	174.95	175.30	173.70	174.80	163.18	16,215
2021-10-29	174.15	175.10	172.13	174.10	162.53	28,682
2021-10-28	174.75	176.80	174.70	175.25	163.60	38,259
2021-10-27	176.80	177.70	174.20	174.95	163.32	73,341

← NewerPage 21 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.