Compagnie Financiere Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	96.439	98.280	96.439	97.524	97.446	174,650
2022-06-20	95.010	96.960	94.660	95.642	95.566	105,927
2022-06-17	96.535	97.600	94.822	95.367	95.291	295,407
2022-06-16	98.000	99.280	96.000	96.952	96.875	160,337
2022-06-15	101.75	101.75	99.160	100.69	100.61	184,204
2022-06-14	101.30	101.60	98.060	98.953	98.875	148,319
2022-06-13	100.49	101.40	99.080	100.62	100.54	289,276
2022-06-10	105.83	107.60	103.55	103.90	103.82	392,573
2022-06-09	109.63	110.90	107.40	109.30	109.21	342,242
2022-06-08	111.53	112.35	110.80	111.34	111.26	267,385
2022-06-07	111.20	111.75	109.80	110.92	110.83	274,588
2022-06-01	106.53	108.80	106.20	107.13	107.05	152,063
2022-05-31	107.15	107.15	105.15	105.90	105.82	724,901
2022-05-30	108.00	109.20	105.50	107.44	107.35	307,580
2022-05-27	97.500	104.10	97.500	103.63	103.55	316,881
2022-05-25	95.360	95.360	92.420	93.945	93.870	309,965
2022-05-24	93.760	93.760	90.260	93.168	93.094	849,106
2022-05-23	94.300	94.300	90.380	92.492	92.418	1,122,374
2022-05-20	96.000	97.260	90.880	92.988	92.914	3,238,871
2022-05-19	104.91	105.80	103.15	105.37	105.28	379,648
2022-05-18	109.15	109.90	106.15	108.07	107.99	205,646
2022-05-17	107.45	110.30	107.45	108.75	108.66	159,875
2022-05-16	107.35	107.35	105.35	106.73	106.64	124,517
2022-05-13	107.50	107.50	105.05	106.70	106.62	711,272
2022-05-12	103.07	105.60	100.65	105.05	104.97	2,215,654
2022-05-11	105.15	109.25	102.15	107.28	107.19	355,467
2022-05-10	103.01	104.00	101.10	102.87	102.79	394,389
2022-05-09	101.01	104.65	100.60	100.65	100.57	287,800
2022-05-06	107.05	107.05	102.20	104.91	104.82	501,951
2022-05-05	113.15	113.15	107.10	107.65	107.56	186,947
2022-05-04	112.50	112.50	109.50	110.48	110.39	685,125
2022-05-03	112.25	114.95	111.50	112.50	112.41	288,108
2022-04-29	115.00	117.95	114.75	115.52	115.43	192,334
2022-04-28	114.00	114.55	111.55	113.12	113.03	256,409
2022-04-27	108.88	112.05	108.25	110.80	110.71	210,303
2022-04-26	112.90	112.90	108.85	110.73	110.64	454,039
2022-04-25	113.83	114.70	110.10	111.87	111.78	277,263
2022-04-22	116.53	118.75	115.70	117.86	117.77	468,849
2022-04-21	122.80	122.80	120.50	121.38	121.28	557,716
2022-04-20	118.80	121.80	118.80	121.14	121.05	208,738
2022-04-19	119.80	119.80	116.60	118.61	118.51	324,378
2022-04-14	118.78	119.85	117.05	119.61	119.52	297,062
2022-04-13	117.00	117.85	112.75	114.46	114.37	233,203
2022-04-12	113.00	117.40	112.80	116.54	116.45	118,607
2022-04-11	117.45	117.45	113.65	114.95	114.86	125,199
2022-04-08	117.80	117.80	115.65	117.08	116.99	211,252
2022-04-07	114.73	117.70	114.40	116.60	116.51	322,375
2022-04-06	121.75	121.75	114.10	115.37	115.28	289,357
2022-04-05	120.15	123.35	119.75	122.71	122.61	817,796
2022-04-04	119.93	120.50	116.95	120.25	120.15	1,094,299
2022-04-01	117.93	118.50	115.90	117.30	117.21	291,512
2022-03-31	122.95	122.95	117.75	119.86	119.76	152,226
2022-03-30	122.80	122.80	120.25	121.66	121.56	399,907
2022-03-29	122.00	124.35	118.00	122.91	122.81	461,725
2022-03-28	117.35	117.35	115.55	115.84	115.75	208,697
2022-03-25	114.25	116.80	114.25	115.25	115.16	797,526
2022-03-24	116.50	119.10	113.60	114.25	114.16	180,234
2022-03-23	116.50	120.00	116.46	118.32	118.22	200,623
2022-03-22	116.85	119.75	116.85	118.40	118.31	285,288
2022-03-21	118.50	119.00	116.00	117.45	117.36	560,336

← NewerPage 19 of 21 · 1,248 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.