Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	155.25	156.50	155.05	155.05	135.78	18
2024-02-27	159.30	159.90	159.30	159.90	140.03	95
2024-02-26	157.00	158.00	156.70	157.25	137.71	209
2024-02-23	159.65	159.65	158.10	158.10	138.45	391
2024-02-22	160.00	160.40	159.60	160.05	140.16	693
2024-02-21	160.00	160.00	158.45	158.45	138.76	8
2024-02-20	155.90	156.55	155.70	155.70	136.35	197
2024-02-19	156.00	158.10	156.00	156.90	137.40	71
2024-02-16	159.00	159.00	157.20	157.20	137.66	454
2024-02-15	163.65	164.30	158.15	158.15	138.50	384
2024-02-14	155.95	156.00	154.75	155.00	135.74	128
2024-02-13	155.45	156.00	155.35	155.70	136.35	176
2024-02-12	155.05	155.70	155.05	155.70	136.35	2
2024-02-09	156.85	156.85	154.95	154.95	135.69	13
2024-02-08	157.00	157.00	156.95	156.95	137.44	20
2024-02-07	157.30	157.30	156.05	156.05	136.66	23
2024-02-06	155.60	157.50	154.50	157.50	137.93	195
2024-02-05	154.05	155.70	154.05	155.65	136.31	73
2024-02-02	154.05	154.05	153.20	153.45	134.38	35
2024-02-01	154.00	154.00	152.60	152.85	133.85	45
2024-01-31	153.05	153.05	152.70	152.70	133.72	10
2024-01-30	151.05	153.40	151.05	153.40	134.34	138
2024-01-29	154.30	154.75	154.30	154.50	135.30	160
2024-01-26	154.50	156.90	154.50	156.65	137.18	1,661
2024-01-24	144.70	144.70	143.80	143.90	126.02	36
2024-01-23	142.30	142.85	141.00	142.85	125.10	335
2024-01-22	143.35	143.35	140.85	140.85	123.35	299
2024-01-19	143.80	143.85	142.00	142.45	124.75	647
2024-01-18	143.15	143.55	143.15	143.55	125.71	28
2024-01-17	144.90	146.35	144.90	146.35	128.16	128
2024-01-16	145.40	147.80	145.40	147.80	129.43	804
2024-01-15	147.80	147.80	146.40	146.85	128.60	117
2024-01-12	150.30	150.30	148.25	148.35	129.91	17
2024-01-11	149.85	151.00	149.85	151.00	132.23	34
2024-01-10	148.80	149.50	148.80	149.05	130.53	33
2024-01-09	149.55	149.55	147.55	148.80	130.31	66
2024-01-08	148.30	149.90	148.30	149.55	130.96	711
2024-01-05	148.35	148.35	143.20	146.90	128.64	2,612
2024-01-04	154.00	154.00	152.70	152.70	133.72	2
2024-01-03	154.85	154.85	151.85	151.85	132.98	559
2024-01-02	160.15	160.15	153.30	155.80	136.44	1,295
2023-12-29	160.00	160.00	159.90	159.90	140.03	8
2023-12-28	161.15	161.15	160.30	160.30	140.38	1
2023-12-27	161.15	161.70	160.90	160.95	140.95	293
2023-12-22	160.70	161.50	160.70	160.95	140.95	65
2023-12-21	160.00	161.20	159.65	160.55	140.60	14
2023-12-20	161.30	163.00	161.30	161.85	141.74	690
2023-12-19	162.70	162.70	162.05	162.05	141.91	5
2023-12-18	162.45	162.45	162.15	162.25	142.09	101
2023-12-15	162.85	164.10	162.20	163.00	142.74	31
2023-12-14	160.40	163.00	160.40	162.00	141.87	772
2023-12-13	155.25	156.70	155.25	155.55	136.22	94
2023-12-12	156.45	156.85	155.90	156.00	136.61	131
2023-12-11	157.95	158.25	156.80	156.80	137.31	21
2023-12-08	158.00	159.65	158.00	159.25	139.46	3
2023-12-07	157.85	158.00	157.85	158.00	138.36	3
2023-12-01	158.50	158.50	156.80	157.80	138.19	210
2023-11-30	157.10	158.95	157.10	158.95	139.20	14
2023-11-29	157.65	157.65	157.00	157.00	137.49	105
2023-11-27	163.20	163.35	163.20	163.35	143.05	88

← NewerPage 12 of 20 · 1,160 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.