Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	138.60	138.95	138.55	138.90	121.64	515
2024-06-03	138.70	139.00	138.00	138.30	121.11	138
2024-05-31	135.45	136.75	135.45	136.75	119.75	22
2024-05-30	136.20	136.95	136.20	136.95	119.93	240
2024-05-29	136.95	136.95	135.75	135.75	118.88	123
2024-05-28	141.50	141.50	139.35	139.35	122.03	1,231
2024-05-27	140.65	141.80	140.65	141.30	123.74	223
2024-05-24	141.50	141.60	141.20	141.25	123.70	700
2024-05-23	144.60	144.60	142.40	142.40	124.70	87
2024-05-22	143.90	144.30	143.50	144.30	126.37	20
2024-05-21	146.40	146.40	145.00	145.30	127.24	66
2024-05-20	148.50	149.20	147.85	147.85	129.48	40
2024-05-17	149.80	149.80	147.70	148.40	129.96	75
2024-05-15	149.20	149.30	149.20	149.30	130.74	9
2024-05-14	147.70	149.50	147.70	148.95	130.44	60
2024-05-13	149.50	149.50	147.30	147.30	128.99	600
2024-05-09	148.90	149.10	148.80	149.10	130.57	56
2024-05-08	146.20	148.45	146.20	148.45	130.00	13
2024-05-07	146.05	146.05	145.05	145.30	127.24	15
2024-05-06	142.00	142.30	141.15	141.15	123.61	17
2024-05-03	141.25	141.80	141.25	141.75	124.13	257
2024-05-02	143.35	143.35	140.90	140.90	123.39	159
2024-04-29	142.90	143.05	141.95	141.95	124.31	67
2024-04-26	144.95	144.95	142.45	142.50	124.79	15
2024-04-25	144.00	144.00	141.00	141.35	123.78	112
2024-04-24	144.75	145.15	144.35	144.85	126.85	90
2024-04-23	145.95	145.95	144.75	144.90	126.89	197
2024-04-22	147.50	147.50	144.40	145.20	127.15	349
2024-04-18	143.55	143.80	143.20	143.70	125.84	225
2024-04-17	140.00	142.30	140.00	141.60	124.00	115
2024-04-16	140.25	140.75	140.00	140.65	123.17	74
2024-04-15	141.20	141.80	140.80	140.85	123.35	133
2024-04-12	143.40	143.40	141.20	141.35	123.78	59
2024-04-11	143.40	144.00	142.65	142.65	124.92	1,762
2024-04-10	145.25	145.25	142.90	143.45	125.62	56
2024-04-09	143.10	146.10	143.10	144.85	126.85	88
2024-04-08	141.25	143.50	141.25	143.20	125.40	239
2024-04-05	142.50	143.00	141.00	141.10	123.56	660
2024-04-04	145.50	145.70	144.75	144.75	126.76	111
2024-04-03	147.85	147.85	146.35	146.90	128.64	30
2024-04-02	149.80	150.70	147.75	147.75	129.39	200
2024-03-28	150.70	151.60	149.75	149.75	131.14	115
2024-03-27	149.35	149.80	147.90	149.30	130.74	193
2024-03-26	146.30	149.00	146.30	149.00	130.48	1
2024-03-25	146.20	147.00	145.80	146.55	128.34	433
2024-03-22	147.90	148.10	147.90	148.10	129.69	1
2024-03-21	147.65	147.65	147.10	147.50	129.17	3
2024-03-20	145.10	146.45	144.55	146.45	128.25	33
2024-03-18	150.90	150.90	148.75	148.75	130.26	51
2024-03-15	152.55	152.55	151.40	151.40	132.58	17
2024-03-14	153.00	153.40	152.00	152.15	133.24	93
2024-03-13	150.95	151.35	150.95	151.35	132.54	220
2024-03-12	151.00	152.00	150.60	150.60	131.88	30
2024-03-11	150.50	150.65	150.50	150.65	131.93	2
2024-03-08	150.50	150.50	149.75	150.00	131.36	55
2024-03-07	150.00	150.65	150.00	150.65	131.93	95
2024-03-06	152.70	152.70	151.10	151.10	132.32	46
2024-03-05	153.95	153.95	153.90	153.90	134.77	25
2024-03-04	154.00	154.40	153.55	154.40	135.21	25
2024-03-01	155.50	156.25	155.00	156.25	136.83	91

← NewerPage 11 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.