Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	195.75	195.95	195.75	195.95	168.82	7
2023-08-04	195.00	196.05	195.00	196.05	168.91	1
2023-08-03	196.45	196.45	195.75	195.75	168.65	2
2023-08-02	197.60	197.60	196.80	197.45	170.12	30
2023-08-01	199.45	201.40	199.35	199.35	171.75	101
2023-07-31	200.80	200.80	200.60	200.60	172.83	10
2023-07-28	202.10	203.00	202.10	203.00	174.90	225
2023-07-27	201.10	201.70	201.10	201.70	173.78	15
2023-07-26	200.20	200.40	200.20	200.40	172.66	80
2023-07-25	201.20	202.00	201.20	201.70	173.78	4
2023-07-24	200.20	200.90	200.20	200.90	173.09	25
2023-07-21	200.70	201.70	200.20	201.70	173.78	44
2023-07-17	201.80	201.80	200.20	200.20	172.49	20
2023-07-13	200.50	201.10	200.50	201.10	173.26	70
2023-07-12	197.25	199.40	197.25	199.40	171.80	16
2023-07-10	194.50	195.65	194.50	195.65	168.57	1
2023-07-07	196.15	196.50	196.15	196.50	169.30	3
2023-07-06	199.05	199.05	198.10	198.10	170.68	71
2023-07-04	202.10	202.10	202.10	202.10	172.33	50
2023-07-03	201.60	202.30	200.50	200.50	170.97	23
2023-06-30	201.20	201.20	200.90	200.90	171.31	10
2023-06-29	198.95	199.60	198.95	199.60	170.20	2
2023-06-28	198.90	198.90	198.10	198.10	168.92	3
2023-06-27	196.65	197.10	196.65	197.10	168.07	1
2023-06-23	196.40	196.70	196.25	196.25	167.35	23
2023-06-22	197.05	197.10	197.00	197.10	168.07	13
2023-06-21	197.00	197.00	196.50	196.55	167.60	36
2023-06-20	200.90	200.90	199.00	199.00	169.69	21
2023-06-19	203.20	203.20	200.10	201.00	171.40	14
2023-06-16	204.00	204.50	203.70	203.70	173.70	21
2023-06-15	202.70	202.70	201.60	202.40	172.59	27
2023-06-14	204.00	204.80	203.70	204.00	173.95	390
2023-06-13	201.60	202.20	201.50	202.20	172.42	54
2023-06-12	200.50	200.90	200.50	200.90	171.31	7
2023-06-09	199.30	199.35	198.60	198.60	169.35	41
2023-06-08	199.30	199.85	199.30	199.40	170.03	108
2023-06-07	201.00	201.20	199.90	199.95	170.50	85
2023-06-06	201.50	201.50	201.10	201.10	171.48	4
2023-06-05	200.70	201.00	198.80	198.80	169.52	14
2023-06-02	202.20	204.40	202.20	204.40	174.29	28
2023-06-01	203.10	203.10	201.10	201.70	171.99	313
2023-05-31	201.50	202.10	200.00	201.80	172.08	431
2023-05-30	206.60	206.60	203.20	204.10	174.04	284
2023-05-29	211.40	211.40	210.90	210.90	179.84	15
2023-05-25	208.80	208.90	208.00	208.90	178.13	43
2023-05-24	209.30	209.80	207.90	209.80	178.90	128
2023-05-22	212.80	214.60	212.80	213.70	182.23	36
2023-05-19	212.60	212.60	212.30	212.30	181.03	15
2023-05-18	211.00	211.30	211.00	211.30	180.18	22
2023-05-17	213.30	213.30	210.40	210.40	179.41	5
2023-05-16	212.90	215.00	212.90	213.50	182.05	43
2023-05-15	216.30	216.30	214.20	214.50	182.91	139
2023-05-12	213.30	214.40	213.30	214.40	182.82	16
2023-05-11	215.00	215.30	214.40	215.30	183.59	87
2023-05-10	214.00	214.00	213.20	213.20	181.80	46
2023-05-08	214.90	216.90	214.90	216.90	184.95	120
2023-05-05	215.90	215.90	214.30	214.90	183.25	127
2023-05-04	212.60	214.50	212.60	214.50	182.91	49
2023-05-03	212.90	214.40	212.40	212.40	181.12	100
2023-05-02	209.70	211.70	209.70	211.20	180.09	66

← NewerPage 14 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.