Compagnie Financiere Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	106.90	106.90	103.40	104.45	104.37	274,820
2022-09-14	106.40	106.75	104.60	105.98	105.89	293,100
2022-09-13	109.40	110.00	106.22	106.37	106.28	3,795,552
2022-09-12	107.05	109.58	107.05	108.41	108.32	2,728,413
2022-09-09	106.10	107.05	104.50	106.31	106.22	395,162
2022-09-08	105.01	108.05	103.55	103.90	103.82	259,992
2022-09-07	106.95	106.95	105.30	106.02	105.94	4,134,380
2022-09-06	105.78	107.80	105.35	106.39	106.30	500,422
2022-09-05	105.01	106.20	104.75	105.69	105.61	323,275
2022-09-02	105.24	107.60	104.95	105.65	105.57	699,987
2022-09-01	107.50	107.50	104.60	106.70	106.61	372,826
2022-08-31	111.15	112.45	109.84	110.55	110.47	469,032
2022-08-30	111.20	113.70	110.75	111.57	111.48	396,402
2022-08-26	114.58	115.80	111.35	113.37	113.28	186,258
2022-08-25	113.88	115.65	113.60	115.13	115.04	2,161,657
2022-08-24	114.25	114.25	110.45	113.18	113.09	337,597
2022-08-23	109.58	111.45	108.65	109.72	109.64	166,212
2022-08-22	112.25	112.25	109.00	111.85	111.76	85,134
2022-08-19	113.40	114.10	112.00	113.31	113.22	1,388,324
2022-08-18	113.00	113.55	111.95	112.58	112.49	2,931,629
2022-08-17	111.53	113.55	111.40	111.91	111.82	329,789
2022-08-16	112.20	113.80	111.45	111.95	111.86	159,660
2022-08-15	114.53	115.50	114.05	114.70	114.61	403,525
2022-08-12	115.00	115.70	114.05	114.96	114.87	278,917
2022-08-11	114.68	115.70	113.55	115.60	115.51	329,341
2022-08-10	110.58	113.61	109.80	112.73	112.64	288,218
2022-08-09	114.05	114.05	111.00	112.16	112.07	99,941
2022-08-08	113.50	115.65	113.50	114.99	114.90	181,954
2022-08-05	115.73	116.70	112.75	113.60	113.51	114,993
2022-08-04	115.88	115.90	113.95	115.14	115.04	2,764,222
2022-08-03	111.60	113.61	111.60	112.46	112.37	1,558,681
2022-08-02	111.00	112.85	110.50	112.00	111.91	237,385
2022-07-29	112.88	115.83	111.85	113.34	113.25	174,169
2022-07-28	108.80	112.10	108.80	112.10	112.01	1,614,378
2022-07-27	106.30	109.60	105.45	108.74	108.65	189,100
2022-07-26	108.60	108.60	106.85	107.76	107.67	229,951
2022-07-25	108.00	109.80	107.25	109.09	109.00	153,448
2022-07-22	106.83	107.55	106.10	106.63	106.55	155,826
2022-07-21	107.70	107.70	104.85	106.80	106.71	169,334
2022-07-20	105.88	106.95	104.45	105.67	105.58	145,520
2022-07-19	102.44	106.95	101.15	105.17	105.09	324,978
2022-07-18	99.760	103.25	99.020	101.94	101.86	198,489
2022-07-15	98.820	98.820	92.720	98.020	97.942	465,269
2022-07-14	101.96	103.35	100.00	102.32	102.24	3,015,467
2022-07-13	103.01	103.15	100.05	102.61	102.53	226,764
2022-07-12	99.540	102.60	99.540	101.49	101.41	596,427
2022-07-11	101.60	101.60	97.860	100.96	100.88	187,335
2022-07-08	101.20	102.60	98.900	101.56	101.48	267,273
2022-07-07	100.68	101.30	98.250	99.080	99.001	1,976,072
2022-07-06	97.480	99.330	97.480	98.300	98.222	187,700
2022-07-05	100.78	101.75	96.060	97.460	97.382	270,079
2022-07-04	102.15	102.15	100.30	101.58	101.50	127,201
2022-07-01	100.64	102.35	99.380	100.24	100.16	133,343
2022-06-30	101.65	101.65	99.080	101.56	101.48	905,027
2022-06-29	104.15	104.20	101.75	103.15	103.07	1,047,408
2022-06-28	103.75	106.35	103.75	104.00	103.92	391,348
2022-06-27	105.01	105.30	101.80	103.02	102.94	619,803
2022-06-24	98.720	102.15	98.720	101.36	101.27	63,359
2022-06-23	97.395	99.340	96.020	97.935	97.857	949,521
2022-06-22	96.580	98.620	94.980	97.143	97.066	181,043

← NewerPage 18 of 21 · 1,242 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.