Compagnie Financiere Richemont SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-18	115.50	119.25	115.10	116.90	116.81	452,465
2022-03-17	117.50	118.85	114.95	116.86	116.77	813,217
2022-03-16	108.00	114.46	108.00	114.35	114.26	680,740
2022-03-15	104.00	106.70	102.05	104.48	104.40	594,674
2022-03-14	109.85	109.85	104.80	108.09	108.00	800,423
2022-03-11	111.50	113.85	109.10	111.53	111.44	302,875
2022-03-10	113.50	114.50	109.35	110.93	110.84	939,013
2022-03-09	104.00	113.90	102.85	109.03	108.95	986,652
2022-03-08	103.00	107.00	100.25	103.73	103.65	1,368,544
2022-03-07	104.00	107.65	100.05	106.14	106.06	361,427
2022-03-04	112.50	113.35	106.55	112.30	112.21	977,762
2022-03-03	116.50	119.70	113.95	115.67	115.58	491,684
2022-03-02	114.50	119.45	112.30	117.15	117.06	494,684
2022-03-01	122.00	125.15	116.04	116.04	115.95	1,142,549
2022-02-28	121.30	125.12	121.30	125.10	125.00	493,270
2022-02-25	120.00	125.75	119.90	122.71	122.61	221,812
2022-02-24	122.00	123.50	117.95	119.72	119.63	522,060
2022-02-23	129.00	130.75	127.80	129.02	128.91	671,890
2022-02-22	125.00	128.85	124.55	127.29	127.19	209,478
2022-02-21	131.75	131.75	127.40	131.51	131.41	294,454
2022-02-18	130.50	131.35	128.75	129.35	129.25	167,962
2022-02-17	133.50	134.60	129.70	131.65	131.54	223,606
2022-02-16	131.50	134.70	130.95	132.56	132.45	117,192
2022-02-15	130.50	133.80	130.40	132.57	132.46	79,384
2022-02-14	131.20	131.20	127.50	129.56	129.45	368,832
2022-02-11	131.75	134.30	131.75	132.45	132.35	202,464
2022-02-10	134.50	136.95	132.30	134.30	134.19	310,099
2022-02-09	132.00	136.15	132.00	135.46	135.35	3,070,133
2022-02-08	130.50	132.60	129.30	130.70	130.59	141,587
2022-02-07	129.55	132.00	129.55	130.40	130.30	100,613
2022-02-04	134.50	136.05	130.55	132.13	132.02	228,753
2022-02-03	138.15	138.15	133.65	134.43	134.32	237,369
2022-02-02	138.95	138.95	137.05	137.88	137.77	316,401
2022-02-01	136.50	137.94	133.40	137.53	137.42	219,414
2022-01-31	130.50	134.00	129.70	132.45	132.35	1,705,653
2022-01-28	133.50	133.75	126.10	129.84	129.74	263,260
2022-01-27	129.00	132.15	128.65	131.45	131.34	162,124
2022-01-26	129.00	134.00	128.05	132.92	132.81	1,321,985
2022-01-25	131.80	131.80	126.55	128.05	127.95	1,206,930
2022-01-24	134.50	136.30	126.80	130.06	129.96	251,222
2022-01-21	139.35	139.35	134.35	135.94	135.84	406,566
2022-01-20	141.00	142.30	137.95	140.48	140.37	508,491
2022-01-19	140.60	147.40	140.60	142.38	142.27	1,028,948
2022-01-18	132.50	135.60	131.90	134.07	133.97	1,098,680
2022-01-17	132.50	136.55	131.20	131.36	131.25	448,548
2022-01-14	133.10	133.10	130.60	131.15	131.04	266,034
2022-01-13	132.50	135.80	132.40	134.39	134.28	113,113
2022-01-12	134.50	135.95	133.10	134.78	134.67	173,870
2022-01-11	134.10	136.80	134.10	134.95	134.84	235,813
2022-01-10	136.50	138.64	131.70	134.24	134.13	83,176
2022-01-07	140.00	140.75	136.05	139.23	139.12	222,928
2022-01-06	140.00	141.40	138.85	139.60	139.49	175,454
2022-01-05	138.70	143.70	138.70	142.84	142.72	474,393
2022-01-04	137.74	140.75	137.74	140.33	140.21	694,167
2021-12-30	137.50	139.45	136.95	137.64	137.53	146,837
2021-12-29	136.50	138.50	136.40	137.75	137.64	163,995
2021-12-24	135.40	135.40	135.40	135.40	135.29	235,589
2021-12-23	134.50	135.40	132.60	135.40	135.29	492,474
2021-12-22	132.50	134.10	132.25	133.65	133.54	381,291
2021-12-21	135.30	135.30	131.95	132.78	132.68	1,228,598

← NewerPage 20 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.