Compagnie Financière Richemont SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 357,499.00 | 357,499.00 | 344,944.00 | 347,538.00 | 347,538.00 | 31,832 |
| 2026-10-21 | 347,000.00 | 351,514.00 | 347,000.00 | 348,300.00 | 348,300.00 | 61,271 |
| 2026-10-20 | 349,184.00 | 351,030.00 | 346,700.00 | 350,185.00 | 350,185.00 | 31,288 |
| 2026-10-19 | 347,556.00 | 351,009.00 | 345,680.00 | 346,672.00 | 346,672.00 | 55,900 |
| 2026-10-16 | 350,297.00 | 355,267.00 | 347,599.00 | 351,617.00 | 351,617.00 | 69,366 |
| 2026-10-15 | 340,501.00 | 356,000.00 | 340,501.00 | 350,297.00 | 350,297.00 | 49,924 |
| 2026-10-14 | 341,309.00 | 346,997.00 | 340,672.00 | 345,506.00 | 345,506.00 | 93,692 |
| 2026-10-13 | 334,583.00 | 338,987.00 | 330,033.00 | 338,048.00 | 338,048.00 | 99,727 |
| 2026-10-12 | 334,805.00 | 344,457.00 | 334,805.00 | 340,381.00 | 340,381.00 | 60,705 |
| 2026-10-09 | 337,801.00 | 340,693.00 | 337,049.00 | 338,603.00 | 338,603.00 | 62,028 |
| 2026-10-08 | 348,000.00 | 348,000.00 | 332,843.00 | 335,010.00 | 335,010.00 | 43,918 |
| 2026-10-07 | 345,000.00 | 348,890.00 | 340,010.00 | 345,303.00 | 345,303.00 | 223,475 |
| 2026-10-06 | 350,143.00 | 352,497.00 | 344,494.00 | 347,900.00 | 347,900.00 | 185,566 |
| 2026-10-05 | 347,799.00 | 353,000.00 | 347,271.00 | 351,315.00 | 351,315.00 | 207,941 |
| 2026-10-02 | 350,000.00 | 362,001.00 | 344,516.00 | 347,799.00 | 347,799.00 | 106,548 |
| 2026-10-01 | 350,001.00 | 352,320.00 | 344,184.00 | 348,640.00 | 348,640.00 | 357,300 |
| 2026-09-30 | 350,000.00 | 352,941.00 | 347,369.00 | 350,700.00 | 350,700.00 | 287,954 |
| 2026-09-29 | 341,947.00 | 350,487.00 | 340,419.00 | 348,878.00 | 348,878.00 | 294,926 |
| 2026-09-28 | 339,601.00 | 342,399.00 | 337,265.00 | 340,327.00 | 340,327.00 | 29,954 |
| 2026-09-25 | 340,453.00 | 341,697.00 | 336,564.00 | 337,440.00 | 337,440.00 | 60,782 |
| 2026-09-23 | 336,673.00 | 341,586.00 | 333,504.00 | 338,080.00 | 338,080.00 | 53,169 |
| 2026-09-22 | 336,018.00 | 342,858.00 | 335,088.00 | 337,915.00 | 337,915.00 | 228,211 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 6,541.0950 ZAC |
| 2025-09-17 | 6,619.7495 ZAC |
| 2024-09-19 | 5,664.5462 ZAC |
| 2023-09-20 | 2,096.3055 ZAC |
| 2022-09-21 | 1,838.3762 ZAC |
| 2021-09-21 | 3,223.9800 ZAC |
| 2020-09-16 | 1,792.9905 ZAC |
| 2019-09-18 | 2,941.0288 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.