Compagnie Financiere Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 127.70 | 133.05 | 127.70 | 128.00 | 127.90 | 1,065,256 |
| 2021-12-17 | 135.50 | 137.65 | 131.00 | 132.18 | 132.08 | 581,242 |
| 2021-12-16 | 140.00 | 140.55 | 136.45 | 137.62 | 137.51 | 219,151 |
| 2021-12-15 | 136.30 | 138.50 | 136.30 | 137.50 | 137.39 | 310,697 |
| 2021-12-14 | 138.50 | 140.25 | 136.25 | 137.63 | 137.52 | 202,612 |
| 2021-12-13 | 142.00 | 143.80 | 139.75 | 140.03 | 139.91 | 425,887 |
| 2021-12-10 | 142.00 | 143.00 | 141.50 | 142.27 | 142.16 | 170,065 |
| 2021-12-09 | 144.00 | 145.40 | 142.10 | 142.20 | 142.09 | 2,065,230 |
| 2021-12-08 | 145.92 | 145.92 | 142.55 | 144.39 | 144.28 | 773,170 |
| 2021-12-07 | 138.50 | 145.05 | 137.43 | 141.93 | 141.81 | 292,084 |
| 2021-12-06 | 138.10 | 138.10 | 135.55 | 136.91 | 136.80 | 2,898,776 |
| 2021-12-03 | 137.50 | 138.45 | 135.05 | 136.28 | 136.17 | 801,051 |
| 2021-12-02 | 134.65 | 137.80 | 134.65 | 135.04 | 134.93 | 240,325 |
| 2021-12-01 | 138.50 | 139.00 | 134.65 | 138.85 | 138.74 | 285,759 |
| 2021-11-30 | 135.75 | 137.95 | 135.75 | 137.31 | 137.20 | 282,506 |
| 2021-11-29 | 135.00 | 139.40 | 135.00 | 138.90 | 138.79 | 365,199 |
| 2021-11-26 | 133.50 | 140.29 | 133.35 | 133.46 | 133.36 | 252,925 |
| 2021-11-25 | 139.65 | 141.05 | 139.65 | 140.33 | 140.22 | 181,276 |
| 2021-11-24 | 137.20 | 140.35 | 137.20 | 138.96 | 138.85 | 357,391 |
| 2021-11-23 | 138.50 | 139.90 | 137.10 | 138.19 | 138.08 | 930,525 |
| 2021-11-22 | 137.10 | 140.65 | 137.10 | 139.95 | 139.84 | 220,221 |
| 2021-11-19 | 141.85 | 141.85 | 137.10 | 137.89 | 137.78 | 357,168 |
| 2021-11-18 | 138.90 | 142.45 | 138.90 | 140.65 | 140.54 | 223,619 |
| 2021-11-17 | 141.00 | 143.50 | 140.64 | 141.58 | 141.46 | 718,004 |
| 2021-11-16 | 138.85 | 141.15 | 138.85 | 140.64 | 140.52 | 671,746 |
| 2021-11-15 | 136.80 | 139.80 | 136.80 | 138.45 | 138.34 | 653,320 |
| 2021-11-12 | 132.00 | 136.00 | 132.00 | 135.46 | 135.35 | 634,226 |
| 2021-11-11 | 121.55 | 123.70 | 121.55 | 123.46 | 123.36 | 371,098 |
| 2021-11-10 | 121.30 | 123.85 | 121.30 | 123.00 | 122.90 | 250,230 |
| 2021-11-09 | 123.00 | 125.70 | 121.95 | 124.58 | 124.48 | 307,013 |
| 2021-11-08 | 123.00 | 126.55 | 119.58 | 123.77 | 123.67 | 564,047 |
| 2021-11-05 | 116.45 | 120.30 | 116.45 | 119.67 | 119.58 | 314,562 |
| 2021-11-04 | 116.25 | 118.25 | 116.25 | 116.25 | 116.16 | 545,349 |
| 2021-11-03 | 113.35 | 115.50 | 113.35 | 114.86 | 114.77 | 408,834 |
| 2021-11-02 | 114.50 | 114.80 | 113.40 | 114.05 | 113.96 | 255,721 |
| 2021-11-01 | 114.50 | 114.90 | 113.70 | 114.23 | 114.14 | 328,703 |
| 2021-10-29 | 112.55 | 113.85 | 112.55 | 113.12 | 113.03 | 406,227 |
| 2021-10-28 | 112.50 | 114.55 | 112.45 | 114.25 | 114.16 | 2,377,544 |
| 2021-10-27 | 113.50 | 114.45 | 112.35 | 113.39 | 113.30 | 146,331 |
| 2021-10-26 | 111.90 | 114.65 | 111.90 | 113.30 | 113.21 | 537,229 |
| 2021-10-25 | 112.50 | 112.50 | 110.30 | 112.08 | 111.99 | 219,397 |
| 2021-10-22 | 112.20 | 112.20 | 110.00 | 111.78 | 111.69 | 187,935 |
| 2021-10-21 | 109.00 | 111.25 | 109.00 | 110.02 | 109.93 | 368,179 |
| 2021-10-20 | 108.00 | 110.10 | 107.65 | 109.65 | 109.56 | 734,174 |
| 2021-10-19 | 109.00 | 110.50 | 108.05 | 108.98 | 108.89 | 262,961 |
| 2021-10-18 | 108.00 | 110.18 | 107.55 | 108.43 | 108.35 | 318,045 |
| 2021-10-15 | 109.80 | 111.30 | 109.80 | 109.98 | 109.90 | 443,381 |
| 2021-10-14 | 103.80 | 109.10 | 103.80 | 108.60 | 108.51 | 658,783 |
← NewerPage 21 of 21 · 1,248 trading days
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.