Compagnie Financiere Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	144.30	144.30	143.05	143.95	143.85	298,565
2023-06-06	145.05	145.05	143.25	144.41	144.31	543,002
2023-06-05	145.80	145.80	143.90	144.87	144.77	493,203
2023-06-02	144.35	147.35	144.35	146.15	146.05	340,501
2023-06-01	145.05	146.15	140.40	142.08	141.98	1,847,874
2023-05-31	148.15	148.95	143.95	145.02	144.92	2,368,850
2023-05-30	150.00	153.60	149.95	152.45	152.35	1,025,541
2023-05-26	149.58	150.95	147.10	149.92	149.82	170,861
2023-05-25	144.20	147.60	143.35	146.71	146.61	252,287
2023-05-24	145.45	146.95	143.75	144.45	144.35	306,784
2023-05-23	153.75	153.75	147.90	149.58	149.47	339,046
2023-05-22	155.45	155.45	153.30	154.80	154.69	605,476
2023-05-19	157.90	157.90	152.95	154.14	154.03	574,658
2023-05-17	155.00	155.30	152.25	154.87	154.76	131,933
2023-05-16	155.10	156.05	153.70	154.78	154.67	159,283
2023-05-15	155.00	157.90	154.65	156.69	156.58	1,602,873
2023-05-12	153.93	161.05	152.85	154.68	154.57	579,356
2023-05-11	146.80	149.45	146.80	148.34	148.24	381,389
2023-05-10	149.70	149.70	146.10	146.99	146.89	270,787
2023-05-09	150.73	150.75	147.55	148.25	148.15	108,347
2023-05-05	149.40	149.40	147.92	148.25	148.14	721,993
2023-05-04	149.73	150.85	147.95	149.50	149.40	250,788
2023-05-03	148.58	151.65	148.00	151.23	151.12	345,515
2023-05-02	146.55	148.50	146.55	147.38	147.28	248,207
2023-04-28	149.53	149.55	145.65	147.89	147.78	478,101
2023-04-27	147.30	150.70	146.95	149.25	149.15	264,254
2023-04-26	149.92	149.92	145.40	147.58	147.47	309,072
2023-04-25	151.68	152.35	149.85	150.53	150.42	883,012
2023-04-24	152.60	152.60	142.30	151.69	151.58	2,237,074
2023-04-21	150.75	150.75	147.20	148.41	148.31	866,361
2023-04-20	147.95	150.75	147.95	150.38	150.28	201,422
2023-04-19	147.90	149.80	147.90	148.50	148.39	240,433
2023-04-18	148.75	148.75	146.30	147.55	147.45	236,381
2023-04-17	149.80	149.80	146.27	147.57	147.47	161,000
2023-04-14	146.10	150.00	145.70	149.67	149.57	221,849
2023-04-13	145.00	145.00	142.65	143.71	143.61	317,580
2023-04-12	141.63	142.20	138.65	141.18	141.08	220,136
2023-04-11	141.25	142.30	140.85	141.41	141.31	243,685
2023-04-06	143.20	143.20	138.35	140.73	140.63	129,690
2023-04-05	144.68	145.10	143.00	143.58	143.48	1,040,327
2023-04-04	145.40	145.70	144.20	144.72	144.62	2,613,591
2023-04-03	146.50	146.50	144.90	145.30	145.20	110,681
2023-03-31	144.55	146.50	144.55	145.50	145.40	262,595
2023-03-30	143.75	145.60	143.75	144.07	143.97	191,363
2023-03-29	142.88	143.70	141.40	141.75	141.65	187,438
2023-03-28	141.25	142.95	139.10	140.15	140.05	567,751
2023-03-27	142.00	142.45	139.65	141.10	141.00	132,235
2023-03-24	141.80	141.80	138.10	139.25	139.15	626,167
2023-03-23	141.05	142.00	139.85	140.81	140.71	198,303
2023-03-22	139.25	142.05	139.25	140.95	140.85	128,639
2023-03-21	138.99	141.25	138.99	140.55	140.45	51,778
2023-03-20	132.68	137.65	130.00	137.23	137.13	147,324
2023-03-17	134.78	137.50	131.30	132.87	132.78	663,829
2023-03-16	135.53	137.25	133.10	135.21	135.11	302,539
2023-03-15	139.25	139.25	132.25	134.34	134.25	262,158
2023-03-14	138.58	140.45	136.25	139.09	138.99	630,387
2023-03-13	141.88	143.85	135.85	137.30	137.20	237,172
2023-03-10	141.85	145.05	141.85	143.47	143.37	158,622
2023-03-09	146.93	146.95	144.60	145.61	145.50	1,410,894
2023-03-08	148.05	148.05	146.45	146.90	146.80	298,678

← NewerPage 15 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.