Compagnie Financiere Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	124.10	124.10	120.55	123.21	123.12	33,393
2022-12-07	122.15	122.15	120.35	121.56	121.48	85,306
2022-12-06	122.10	123.05	121.25	122.75	122.66	641,189
2022-12-05	121.73	123.95	121.20	121.85	121.77	169,308
2022-12-02	122.05	124.35	121.35	123.15	123.06	232,290
2022-12-01	124.83	125.80	121.80	123.02	122.93	202,333
2022-11-30	120.70	124.65	120.70	123.71	123.62	436,001
2022-11-29	119.00	120.65	118.25	119.65	119.57	464,657
2022-11-28	114.78	117.90	114.00	117.30	117.22	709,859
2022-11-25	116.00	116.00	114.15	114.88	114.80	61,030
2022-11-24	115.00	116.55	114.55	115.99	115.91	24,089
2022-11-23	114.88	115.36	113.50	114.92	114.84	127,675
2022-11-22	114.55	114.55	113.15	113.92	113.84	101,824
2022-11-21	115.10	115.70	114.15	114.52	114.44	122,319
2022-11-18	117.35	117.35	114.70	115.80	115.71	146,891
2022-11-17	113.50	115.80	113.50	114.08	114.00	751,499
2022-11-16	114.68	116.70	114.10	114.60	114.52	137,987
2022-11-15	115.75	118.65	115.75	116.40	116.32	316,491
2022-11-14	118.00	119.30	115.80	117.13	117.05	280,411
2022-11-11	123.30	123.30	114.95	117.44	117.36	332,125
2022-11-10	102.25	107.10	101.25	105.54	105.46	157,463
2022-11-09	102.65	103.95	102.65	103.74	103.67	82,794
2022-11-08	103.60	103.60	101.95	102.79	102.71	53,700
2022-11-07	104.15	105.05	102.60	103.58	103.51	104,974
2022-11-04	101.20	106.45	100.80	102.38	102.31	240,735
2022-11-03	98.540	98.540	96.460	97.276	97.208	128,603
2022-11-02	103.20	103.20	97.920	99.160	99.091	93,513
2022-11-01	100.00	102.60	100.00	101.10	101.03	137,680
2022-10-31	96.920	98.600	96.920	97.289	97.221	244,647
2022-10-28	100.40	100.40	97.240	97.955	97.887	87,793
2022-10-27	102.80	102.80	100.60	101.80	101.73	140,104
2022-10-26	102.10	103.60	101.15	103.50	103.43	153,333
2022-10-25	103.23	103.23	100.30	103.10	103.03	89,091
2022-10-24	100.49	101.20	99.180	100.40	100.33	84,775
2022-10-21	99.530	101.25	98.680	100.47	100.40	129,474
2022-10-20	100.15	102.32	100.15	102.32	102.24	508,920
2022-10-19	102.10	102.10	99.860	100.78	100.71	87,583
2022-10-18	103.85	103.85	101.35	102.25	102.18	461,238
2022-10-17	99.875	101.10	96.700	100.70	100.63	115,515
2022-10-14	97.220	100.35	97.220	99.194	99.125	197,310
2022-10-13	97.305	97.760	93.720	97.205	97.138	336,728
2022-10-12	98.000	98.020	95.760	97.400	97.332	481,134
2022-10-11	96.065	96.100	94.220	95.540	95.473	189,975
2022-10-10	95.910	97.740	94.660	96.532	96.464	191,861
2022-10-07	97.765	99.380	97.580	98.140	98.072	97,294
2022-10-06	100.93	101.20	99.380	99.740	99.670	81,497
2022-10-05	101.73	101.90	99.160	99.960	99.890	162,880
2022-10-04	97.150	101.40	96.400	100.77	100.69	983,937
2022-10-03	94.480	96.160	93.020	95.740	95.673	232,555
2022-09-30	93.490	94.280	91.820	94.280	94.214	672,377
2022-09-29	95.010	95.880	92.060	93.147	93.082	424,987
2022-09-28	95.010	96.400	93.060	95.240	95.173	573,404
2022-09-27	96.626	99.980	96.626	97.289	97.221	153,704
2022-09-26	95.300	97.920	95.300	96.805	96.738	724,319
2022-09-23	97.380	97.380	95.400	96.225	96.158	1,056,203
2022-09-22	97.160	100.25	97.160	97.540	97.472	501,769
2022-09-21	99.005	100.15	97.540	99.513	99.443	399,744
2022-09-20	101.83	104.10	101.70	102.01	101.93	3,252,121
2022-09-16	103.00	103.00	99.900	100.04	99.959	535,826
2022-09-15	106.90	106.90	103.40	104.45	104.37	274,820

← NewerPage 17 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.