Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	165.80	165.80	165.60	165.60	142.68	21
2023-11-17	167.75	167.75	167.25	167.25	144.10	380
2023-11-16	168.15	168.15	166.35	166.35	143.32	32
2023-11-15	171.35	171.45	171.35	171.45	147.72	15
2023-11-14	164.90	166.80	164.90	166.80	143.71	261
2023-11-10	173.20	173.20	165.30	165.30	142.42	54
2023-11-08	170.35	172.55	170.35	172.55	148.66	401
2023-11-07	172.15	172.15	171.50	171.50	147.76	40
2023-11-06	172.90	172.90	171.80	171.80	148.02	11
2023-11-03	172.15	174.70	172.15	173.60	149.57	75
2023-11-02	169.90	171.95	169.90	171.95	148.15	347
2023-11-01	167.85	168.55	167.40	168.10	144.83	22
2023-10-31	167.05	167.70	166.00	167.70	144.48	6
2023-10-27	165.65	166.05	165.00	165.00	142.16	466
2023-10-26	169.00	169.05	168.55	168.55	145.22	131
2023-10-25	169.55	169.70	169.55	169.70	146.21	10
2023-10-24	168.45	170.25	168.45	170.05	146.51	32
2023-10-23	165.55	167.05	165.55	167.05	143.92	2
2023-10-20	167.50	167.50	166.40	166.40	143.36	2
2023-10-19	168.30	168.30	165.35	166.10	143.11	99
2023-10-18	159.05	159.05	158.55	158.60	136.64	117
2023-10-17	159.45	160.80	159.45	160.10	137.94	150
2023-10-16	158.30	159.30	158.10	159.30	137.25	87
2023-10-13	158.75	158.75	157.40	157.40	135.61	14
2023-10-12	159.50	159.70	159.50	159.70	137.59	3
2023-10-10	159.60	160.45	159.60	159.95	137.81	5
2023-10-09	157.50	157.50	157.50	157.50	135.70	9
2023-10-06	158.85	159.50	158.85	159.10	137.08	24
2023-10-05	160.05	160.20	160.05	160.20	138.02	30
2023-10-04	158.50	160.45	158.50	159.85	137.72	31
2023-10-03	157.00	158.90	157.00	158.90	136.90	51
2023-10-02	158.30	158.70	157.25	157.60	135.78	547
2023-09-29	159.70	159.80	158.20	158.20	136.30	55
2023-09-28	158.65	158.65	158.15	158.15	136.26	23
2023-09-27	162.00	162.00	159.80	160.05	137.89	74
2023-09-26	160.95	161.10	160.60	160.85	138.58	158
2023-09-25	163.90	163.90	162.30	162.60	140.09	79
2023-09-22	166.00	166.55	166.00	166.55	143.49	10
2023-09-21	167.40	167.40	165.30	166.35	143.32	517
2023-09-19	168.45	169.10	168.40	168.70	145.35	155
2023-09-18	171.00	171.00	169.15	169.15	145.73	135
2023-09-15	172.50	174.40	171.85	171.85	148.06	357
2023-09-14	169.50	171.00	169.50	171.00	147.33	50
2023-09-12	172.75	172.75	171.35	171.35	147.63	43
2023-09-11	175.45	175.45	173.30	173.65	149.61	668
2023-09-07	176.40	176.40	174.50	174.50	150.34	530
2023-09-06	178.00	178.00	176.40	176.40	151.98	1,113
2023-09-05	180.85	180.85	178.85	179.45	154.61	160
2023-09-04	182.90	182.90	180.55	180.55	155.56	11
2023-09-01	180.50	182.35	180.50	181.70	156.55	48
2023-08-31	186.25	186.80	181.35	181.35	156.25	2,017
2023-08-25	192.85	192.85	192.85	192.85	166.15	3
2023-08-23	191.20	191.85	191.20	191.85	165.29	82
2023-08-22	191.85	191.85	191.15	191.15	164.69	7
2023-08-17	194.35	194.35	192.35	192.35	165.72	5
2023-08-16	195.05	195.50	195.05	195.50	168.44	10
2023-08-15	197.50	197.50	195.90	195.90	168.78	4
2023-08-14	196.65	197.85	196.65	197.85	170.46	13
2023-08-10	197.70	197.90	197.70	197.90	170.50	5
2023-08-09	197.65	197.65	196.75	196.75	169.51	70

← NewerPage 13 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.