Compagnie Financiere Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	125.45	126.50	124.19	124.35	124.26	697,053
2023-08-31	126.58	126.95	125.30	125.99	125.90	383,572
2023-08-30	126.83	127.40	124.80	126.67	126.59	784,303
2023-08-29	125.25	126.95	124.75	126.63	126.54	364,395
2023-08-25	123.10	124.75	122.80	123.35	123.26	119,455
2023-08-24	125.15	125.25	123.90	124.10	124.01	173,791
2023-08-23	124.15	124.30	122.85	123.56	123.47	124,939
2023-08-22	123.35	124.40	122.95	123.20	123.11	192,868
2023-08-21	123.20	124.50	122.35	123.78	123.69	211,513
2023-08-18	123.10	123.10	120.60	121.80	121.71	192,306
2023-08-17	125.53	126.45	124.10	125.06	124.97	198,530
2023-08-16	125.88	127.85	125.80	126.10	126.01	1,099,339
2023-08-15	128.58	129.45	125.80	126.37	126.28	282,831
2023-08-14	129.83	130.90	128.80	129.45	129.36	170,418
2023-08-11	132.88	133.50	129.85	130.30	130.21	1,021,440
2023-08-10	131.68	134.80	131.30	132.62	132.53	272,042
2023-08-09	131.93	133.20	130.80	132.08	131.98	124,341
2023-08-08	133.58	133.60	130.25	130.85	130.76	271,056
2023-08-07	134.68	135.10	133.10	134.75	134.66	156,153
2023-08-04	135.58	135.85	133.90	134.65	134.56	709,921
2023-08-03	134.78	135.35	133.60	134.26	134.17	457,956
2023-08-02	135.93	137.70	135.00	136.30	136.20	489,855
2023-07-31	139.83	141.16	139.50	140.60	140.50	122,650
2023-07-28	140.63	141.30	137.85	139.63	139.53	212,974
2023-07-27	137.25	141.00	137.00	138.25	138.15	888,128
2023-07-26	137.40	137.95	135.70	136.30	136.20	452,803
2023-07-25	139.15	140.20	137.85	138.65	138.55	275,960
2023-07-24	136.53	139.05	136.20	137.27	137.17	1,048,313
2023-07-21	135.80	139.25	135.80	138.50	138.40	468,667
2023-07-20	137.80	137.80	135.60	136.20	136.11	266,585
2023-07-19	142.40	143.10	135.70	137.52	137.43	441,234
2023-07-18	138.93	142.55	137.05	141.91	141.81	1,565,542
2023-07-17	141.78	144.55	137.90	137.93	137.83	1,408,612
2023-07-14	151.53	153.95	150.85	153.30	153.19	165,538
2023-07-13	151.53	154.00	151.50	151.90	151.79	193,516
2023-07-12	147.53	151.45	147.25	149.96	149.86	706,010
2023-07-11	145.00	147.70	145.00	147.52	147.42	1,459,214
2023-07-10	142.40	144.10	142.40	144.10	144.00	142,958
2023-07-07	142.73	144.95	142.70	144.07	143.97	591,551
2023-07-06	147.25	147.25	143.89	144.87	144.77	433,655
2023-07-05	148.40	149.52	148.00	148.71	148.61	2,563,125
2023-07-04	150.68	150.95	149.35	150.22	150.11	391,571
2023-07-03	152.05	153.15	149.90	150.17	150.06	147,263
2023-06-30	150.00	152.70	149.70	152.15	152.04	92,747
2023-06-29	149.35	151.50	149.05	150.25	150.15	121,590
2023-06-28	149.53	150.25	147.50	149.64	149.54	663,889
2023-06-27	147.45	149.25	147.45	148.96	148.86	296,271
2023-06-26	146.00	147.85	145.25	147.16	147.06	410,629
2023-06-23	147.25	147.25	144.85	145.40	145.30	880,878
2023-06-22	147.88	148.40	145.15	147.71	147.60	1,009,225
2023-06-21	145.45	147.35	145.00	145.58	145.48	152,836
2023-06-20	147.63	148.15	146.15	146.31	146.21	477,795
2023-06-19	149.80	149.80	147.45	148.32	148.21	664,819
2023-06-16	148.53	150.75	145.95	150.39	150.28	563,218
2023-06-15	147.50	147.50	142.95	144.83	144.73	333,938
2023-06-14	148.30	148.50	145.00	147.08	146.98	1,197,354
2023-06-13	144.00	148.05	144.00	146.59	146.48	1,221,946
2023-06-12	143.05	145.65	143.05	144.85	144.75	1,328,928
2023-06-09	143.35	144.10	140.30	141.03	140.93	1,512,411
2023-06-08	145.00	145.00	142.26	143.03	142.93	522,566

← NewerPage 14 of 21 · 1,241 trading daysOlder →

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.