Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	130.60	140.00	130.40	131.40	117.25	2,310
2024-08-28	127.80	129.05	127.80	129.05	115.15	50
2024-08-27	128.25	128.25	127.45	127.45	113.73	21
2024-08-26	126.05	127.40	126.05	127.05	113.37	616
2024-08-23	125.85	126.75	125.85	126.65	113.01	105
2024-08-22	125.00	125.45	125.00	125.45	111.94	350
2024-08-21	123.70	124.90	123.70	124.90	111.45	230
2024-08-20	123.20	123.20	121.25	121.25	108.19	59
2024-08-19	123.95	124.05	123.75	123.75	110.42	26
2024-08-16	123.05	123.05	123.05	123.05	109.80	2
2024-08-15	122.95	124.15	122.35	124.05	110.69	72
2024-08-14	122.05	122.20	121.80	122.20	109.04	395
2024-08-13	121.75	121.75	120.85	121.30	108.24	81
2024-08-12	122.95	122.95	121.65	121.65	108.55	9
2024-08-09	121.40	122.10	121.40	121.95	108.82	68
2024-08-08	121.00	121.80	121.00	121.80	108.68	29
2024-08-07	121.10	122.15	120.85	122.15	109.00	113
2024-08-06	122.10	122.10	120.00	120.75	107.75	136
2024-08-05	121.20	122.60	120.75	122.60	109.40	286
2024-08-02	123.20	123.20	123.00	123.10	109.84	36
2024-08-01	123.20	123.40	122.85	122.85	109.62	74
2024-07-31	124.00	126.10	124.00	124.05	110.69	85
2024-07-30	123.60	123.60	121.40	122.35	109.18	281
2024-07-29	126.45	126.45	124.90	124.90	111.45	92
2024-07-26	125.85	127.90	125.85	127.90	114.13	200
2024-07-24	125.30	125.30	123.90	124.80	111.36	1,033
2024-07-23	127.00	127.65	126.65	126.65	113.01	81
2024-07-22	126.35	127.80	126.35	127.50	113.77	91
2024-07-19	125.70	125.70	124.70	125.00	111.54	117
2024-07-18	128.50	128.50	127.15	127.50	113.77	61
2024-07-17	124.10	128.45	124.10	128.45	114.62	24
2024-07-16	126.70	126.70	125.45	126.30	110.60	1,627
2024-07-15	129.10	129.10	127.25	127.25	111.44	328
2024-07-12	131.10	131.10	130.35	130.35	114.15	49
2024-07-11	130.10	130.55	129.50	130.55	114.33	39
2024-07-10	126.80	128.20	126.80	127.95	112.05	287
2024-07-09	128.65	128.65	126.65	127.00	111.22	65
2024-07-08	129.65	131.00	128.55	128.55	112.57	638
2024-07-05	130.95	131.80	130.75	130.75	114.50	172
2024-07-04	131.50	131.50	130.60	130.75	114.50	62
2024-07-03	130.00	130.90	130.00	130.90	114.63	191
2024-07-02	125.65	127.30	125.65	127.30	111.48	124
2024-07-01	129.20	129.20	127.40	127.40	111.57	637
2024-06-28	128.60	128.60	126.30	126.80	111.04	663
2024-06-27	128.90	128.90	128.60	128.60	112.62	21
2024-06-26	133.50	133.50	131.05	131.60	115.24	513
2024-06-25	133.00	134.05	133.00	133.70	117.08	525
2024-06-24	131.90	133.20	131.90	133.00	116.47	58
2024-06-21	131.00	131.80	131.00	131.05	114.76	24
2024-06-20	130.00	131.45	129.90	131.45	115.11	286
2024-06-19	130.45	130.45	129.05	129.15	113.10	42
2024-06-17	132.15	132.15	129.15	131.50	115.16	73
2024-06-14	131.50	131.80	131.50	131.80	115.42	19
2024-06-13	131.60	132.40	131.60	132.40	115.95	1,872
2024-06-12	133.60	133.95	133.05	133.95	117.30	45
2024-06-11	135.70	135.70	132.15	133.95	117.30	46
2024-06-10	135.50	135.80	134.40	135.15	118.35	109
2024-06-07	139.60	139.60	137.15	137.85	120.72	68
2024-06-06	139.85	139.85	139.00	139.65	122.29	58
2024-06-05	139.10	139.10	138.60	138.90	121.64	16

← NewerPage 10 of 20 · 1,163 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	2.3500 EUR
2025-11-24	2.3500 EUR
2025-07-23	2.3500 EUR
2024-11-25	2.3500 EUR
2024-07-17	2.3500 EUR
2023-11-24	2.6400 EUR
2023-07-05	2.0600 EUR
2022-11-25	2.5600 EUR
2022-07-06	1.5600 EUR
2021-11-22	1.7900 EUR
2021-07-07	1.3300 EUR
2020-12-09	1.4800 EUR
2020-07-08	1.1800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.