Compagnie Financiere Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 135.78 | 136.60 | 133.05 | 134.06 | 134.00 | 475,199 |
| 2024-02-20 | 135.73 | 136.93 | 134.35 | 135.66 | 135.59 | 115,525 |
| 2024-02-19 | 136.10 | 137.85 | 135.20 | 135.95 | 135.88 | 179,335 |
| 2024-02-16 | 137.58 | 138.45 | 135.65 | 136.94 | 136.87 | 692,702 |
| 2024-02-15 | 135.78 | 136.45 | 133.45 | 136.05 | 135.98 | 153,996 |
| 2024-02-14 | 132.15 | 134.80 | 131.15 | 134.27 | 134.20 | 1,063,690 |
| 2024-02-13 | 134.88 | 135.95 | 131.80 | 132.68 | 132.62 | 572,610 |
| 2024-02-12 | 134.63 | 135.35 | 133.40 | 134.81 | 134.74 | 144,937 |
| 2024-02-09 | 133.05 | 134.65 | 132.25 | 134.11 | 134.04 | 87,641 |
| 2024-02-08 | 129.25 | 133.45 | 128.25 | 132.63 | 132.57 | 256,195 |
| 2024-02-07 | 128.78 | 130.55 | 127.95 | 129.57 | 129.51 | 568,347 |
| 2024-02-06 | 129.73 | 130.30 | 127.85 | 128.68 | 128.62 | 1,335,828 |
| 2024-02-05 | 128.40 | 128.60 | 127.60 | 127.80 | 127.74 | 73,547 |
| 2024-02-02 | 128.83 | 129.80 | 127.75 | 129.25 | 129.19 | 95,942 |
| 2024-02-01 | 127.63 | 129.75 | 126.65 | 129.51 | 129.45 | 489,033 |
| 2024-01-31 | 129.78 | 131.20 | 128.45 | 129.01 | 128.94 | 347,111 |
| 2024-01-30 | 129.35 | 131.15 | 127.95 | 130.65 | 130.59 | 272,083 |
| 2024-01-29 | 127.25 | 129.25 | 126.70 | 128.70 | 128.64 | 391,407 |
| 2024-01-26 | 124.53 | 129.20 | 120.30 | 128.48 | 128.42 | 211,248 |
| 2024-01-25 | 120.88 | 122.10 | 119.90 | 121.00 | 120.94 | 136,966 |
| 2024-01-24 | 121.58 | 122.35 | 118.95 | 121.48 | 121.42 | 355,245 |
| 2024-01-23 | 118.53 | 120.10 | 116.95 | 119.12 | 119.06 | 376,411 |
| 2024-01-22 | 117.93 | 118.25 | 115.75 | 117.57 | 117.51 | 240,710 |
| 2024-01-19 | 117.73 | 119.90 | 115.65 | 117.20 | 117.14 | 232,796 |
| 2024-01-18 | 114.73 | 117.35 | 110.05 | 114.67 | 114.62 | 852,872 |
| 2024-01-17 | 105.30 | 108.60 | 104.15 | 105.79 | 105.74 | 694,053 |
| 2024-01-16 | 108.05 | 110.50 | 107.60 | 108.02 | 107.97 | 693,861 |
| 2024-01-15 | 110.20 | 111.85 | 109.60 | 110.35 | 110.30 | 198,122 |
| 2024-01-12 | 108.10 | 111.55 | 107.40 | 110.86 | 110.81 | 279,247 |
| 2024-01-11 | 112.63 | 113.50 | 110.45 | 110.97 | 110.91 | 125,961 |
| 2024-01-10 | 112.73 | 113.45 | 112.00 | 112.74 | 112.68 | 144,476 |
| 2024-01-09 | 113.53 | 114.45 | 112.00 | 112.67 | 112.61 | 896,917 |
| 2024-01-08 | 113.00 | 113.20 | 111.15 | 112.71 | 112.66 | 323,295 |
| 2024-01-05 | 111.05 | 112.35 | 110.25 | 112.08 | 112.03 | 737,375 |
| 2024-01-04 | 111.88 | 112.80 | 111.30 | 112.43 | 112.37 | 1,037,816 |
| 2024-01-03 | 114.78 | 115.75 | 111.35 | 112.40 | 112.35 | 346,856 |
| 2024-01-02 | 115.75 | 115.75 | 115.75 | 115.75 | 115.69 | 34,484 |
| 2023-12-29 | 115.83 | 116.65 | 114.60 | 115.65 | 115.59 | 136,821 |
| 2023-12-28 | 116.93 | 117.05 | 114.70 | 115.25 | 115.19 | 98,505 |
| 2023-12-27 | 116.10 | 117.00 | 115.30 | 116.37 | 116.31 | 360,482 |
| 2023-12-22 | 116.40 | 118.25 | 115.45 | 115.95 | 115.89 | 560,651 |
| 2023-12-21 | 118.45 | 119.65 | 116.60 | 117.55 | 117.49 | 303,436 |
| 2023-12-20 | 119.83 | 120.45 | 118.30 | 118.95 | 118.89 | 995,561 |
| 2023-12-19 | 118.68 | 119.96 | 117.75 | 119.00 | 118.94 | 628,221 |
| 2023-12-18 | 121.00 | 122.60 | 119.30 | 120.64 | 120.58 | 4,533,383 |
| 2023-12-15 | 124.35 | 125.00 | 121.45 | 121.90 | 121.84 | 4,564,177 |
| 2023-12-14 | 122.25 | 124.80 | 118.65 | 124.00 | 123.94 | 1,806,694 |
| 2023-12-13 | 115.93 | 120.25 | 115.25 | 119.37 | 119.32 | 465,757 |
| 2023-12-12 | 117.78 | 118.75 | 116.70 | 117.67 | 117.61 | 434,971 |
| 2023-12-11 | 115.45 | 117.45 | 115.10 | 117.45 | 117.39 | 281,873 |
| 2023-12-08 | 113.15 | 116.35 | 112.20 | 115.24 | 115.19 | 322,798 |
| 2023-12-07 | 112.10 | 113.90 | 111.65 | 112.20 | 112.14 | 432,695 |
| 2023-12-06 | 111.73 | 113.45 | 110.80 | 113.27 | 113.21 | 525,631 |
| 2023-12-05 | 110.15 | 111.95 | 110.15 | 111.50 | 111.45 | 620,604 |
| 2023-12-04 | 110.30 | 111.15 | 109.30 | 109.56 | 109.50 | 9,269,641 |
| 2023-12-01 | 110.05 | 111.45 | 108.80 | 109.95 | 109.90 | 153,831 |
| 2023-11-30 | 109.10 | 113.43 | 99.397 | 109.08 | 109.03 | 296,474 |
| 2023-11-29 | 107.58 | 110.45 | 106.95 | 109.35 | 109.30 | 208,779 |
| 2023-11-28 | 110.63 | 112.50 | 107.90 | 108.52 | 108.46 | 810,772 |
| 2023-11-27 | 112.10 | 113.15 | 111.35 | 112.05 | 112.00 | 174,029 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 0.0100 GBX |
| 2025-09-17 | 0.0300 GBX |
| 2024-09-19 | 0.0275 GBX |
| 2023-09-20 | 0.0250 GBX |
| 2022-09-21 | 0.0100 GBX |
| 2021-09-21 | 0.0200 GBX |
| 2020-09-16 | 0.0100 GBX |
| 2019-09-18 | 0.0200 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.