Compagnie Financiere Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	147.05	149.35	147.05	148.53	148.43	218,896
2023-03-06	146.60	148.95	146.60	148.41	148.31	1,047,384
2023-03-03	143.50	145.40	143.50	145.17	145.07	151,304
2023-03-02	144.00	144.00	140.00	142.85	142.75	193,608
2023-03-01	142.53	145.45	142.25	143.84	143.74	71,466
2023-02-28	140.70	143.00	140.70	141.80	141.70	178,054
2023-02-27	140.74	143.05	140.74	142.37	142.27	803,085
2023-02-24	143.00	145.50	138.85	143.33	143.23	360,512
2023-02-23	144.53	145.85	143.35	144.35	144.25	351,318
2023-02-22	144.40	144.40	141.30	142.38	142.28	265,497
2023-02-21	144.78	147.10	140.85	145.24	145.13	385,698
2023-02-20	144.25	144.25	142.55	142.90	142.80	533,907
2023-02-17	145.10	145.10	141.25	142.40	142.30	504,254
2023-02-16	145.35	147.25	144.60	146.75	146.65	94,362
2023-02-15	144.00	145.80	140.65	144.83	144.73	265,496
2023-02-14	143.00	143.00	141.35	142.51	142.41	80,356
2023-02-13	141.83	142.55	139.55	140.55	140.45	115,427
2023-02-10	140.53	141.95	138.80	140.12	140.02	114,753
2023-02-09	141.10	143.50	141.10	142.68	142.58	308,423
2023-02-08	140.35	142.55	139.85	140.70	140.60	195,055
2023-02-07	140.88	141.35	138.95	139.50	139.40	128,227
2023-02-06	140.00	142.85	139.70	140.88	140.78	142,432
2023-02-03	142.25	144.35	140.25	141.63	141.53	188,854
2023-02-02	140.30	143.00	139.70	141.85	141.75	116,012
2023-02-01	141.00	141.55	139.60	140.79	140.69	234,103
2023-01-31	140.78	142.00	139.55	140.02	139.93	93,488
2023-01-30	140.40	142.80	140.40	142.43	142.33	118,284
2023-01-27	140.93	143.55	140.05	142.40	142.30	392,758
2023-01-26	139.30	141.15	139.30	140.49	140.39	352,224
2023-01-25	138.00	139.50	138.00	139.46	139.36	45,029
2023-01-24	137.70	140.00	137.70	138.99	138.89	225,721
2023-01-23	135.75	138.85	135.75	137.55	137.45	43,117
2023-01-20	136.85	136.85	135.25	136.11	136.02	79,055
2023-01-19	136.50	136.50	133.70	135.24	135.15	82,609
2023-01-18	135.88	140.80	135.25	136.53	136.43	336,308
2023-01-17	138.00	139.25	136.20	137.35	137.25	208,041
2023-01-16	138.88	138.95	137.55	138.33	138.23	79,468
2023-01-13	136.30	139.65	136.30	138.02	137.92	265,067
2023-01-12	137.78	139.30	136.82	137.55	137.46	165,727
2023-01-11	135.45	137.95	135.05	136.96	136.87	335,993
2023-01-10	133.53	135.15	132.50	134.92	134.83	827,778
2023-01-09	135.00	135.30	133.65	134.92	134.82	117,993
2023-01-06	129.95	133.45	129.95	132.17	132.08	232,646
2023-01-05	130.75	130.75	129.25	130.10	130.01	70,042
2023-01-04	128.68	130.35	127.40	129.02	128.93	131,984
2023-01-03	122.20	127.45	121.55	127.33	127.24	942,358
2022-12-30	121.53	121.65	119.85	120.31	120.22	60,601
2022-12-29	119.75	122.25	119.75	121.92	121.84	57,313
2022-12-28	120.78	122.55	120.40	121.42	121.34	125,996
2022-12-23	117.93	118.30	115.85	116.99	116.91	35,225
2022-12-22	117.50	120.10	117.50	118.43	118.35	51,721
2022-12-21	117.14	119.45	117.14	118.48	118.40	119,928
2022-12-20	117.78	117.85	115.90	117.03	116.95	425,424
2022-12-19	118.15	119.40	117.90	118.27	118.18	729,313
2022-12-16	120.20	120.20	117.10	118.20	118.12	2,968,824
2022-12-15	122.93	123.25	118.75	121.38	121.29	102,480
2022-12-14	125.40	125.65	123.80	124.53	124.44	905,145
2022-12-13	124.00	127.40	122.75	124.51	124.43	396,782
2022-12-12	123.15	124.00	121.40	122.60	122.52	144,145
2022-12-09	123.35	124.75	122.90	123.32	123.23	65,122

← NewerPage 16 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.