Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	212.40	212.40	208.40	209.20	178.39	115
2023-04-27	212.20	215.60	212.20	215.20	183.50	921
2023-04-26	216.40	216.40	215.90	215.90	184.10	40
2023-04-25	217.20	217.40	216.80	217.40	185.38	58
2023-04-24	215.20	216.20	215.20	216.20	184.36	175
2023-04-21	212.60	214.80	212.60	214.80	183.16	1
2023-04-20	209.20	211.60	209.20	211.20	180.09	89
2023-04-19	208.40	210.30	208.40	210.00	179.07	15
2023-04-18	209.20	209.20	208.30	208.30	177.62	33
2023-04-17	209.50	211.90	209.50	211.90	180.69	103
2023-04-14	208.60	208.70	208.60	208.70	177.96	75
2023-04-13	208.60	208.60	208.10	208.20	177.54	20
2023-04-12	208.70	209.60	208.70	209.60	178.73	62
2023-04-11	207.40	207.80	207.40	207.80	177.19	15
2023-04-06	207.60	207.60	207.30	207.30	176.77	7
2023-04-05	207.40	208.90	207.40	208.50	177.79	9
2023-04-04	208.20	208.20	207.40	207.40	176.85	170
2023-04-03	208.40	208.80	208.40	208.80	178.05	9
2023-03-31	206.60	208.90	206.60	208.90	178.13	26
2023-03-30	206.70	206.70	206.70	206.70	176.26	26
2023-03-29	205.50	206.20	205.40	206.00	175.66	161
2023-03-28	203.90	203.90	203.70	203.70	173.70	5
2023-03-27	204.70	205.10	204.70	205.10	174.89	4
2023-03-24	207.00	207.60	206.50	207.60	177.02	43
2023-03-23	206.00	207.00	205.10	206.60	176.17	37
2023-03-22	203.70	205.70	203.70	205.70	175.40	635
2023-03-21	202.30	202.40	202.30	202.40	172.59	1
2023-03-20	199.80	200.40	199.80	200.40	170.88	25
2023-03-17	200.20	200.20	199.75	199.75	170.33	165
2023-03-15	200.20	200.20	197.90	197.90	168.75	1
2023-03-13	196.00	196.00	194.75	194.75	166.07	220
2023-03-10	199.35	200.30	199.35	199.35	169.99	112
2023-03-09	199.50	201.50	199.50	201.50	171.82	33
2023-03-07	201.10	202.00	200.30	200.30	170.80	37
2023-03-06	202.00	202.00	200.50	200.80	171.23	25
2023-03-01	197.50	197.85	196.55	196.55	167.60	7
2023-02-28	199.55	199.55	197.85	197.85	168.71	341
2023-02-27	201.50	201.70	200.50	200.50	170.97	108
2023-02-24	201.80	201.80	198.30	198.30	169.09	32
2023-02-21	199.30	200.00	199.30	200.00	170.54	40
2023-02-20	195.40	195.40	195.40	195.40	166.62	25
2023-02-17	193.25	195.00	193.25	194.75	166.07	325
2023-02-16	198.80	198.80	195.80	195.80	166.96	600
2023-02-15	187.40	190.00	187.40	189.85	161.89	16
2023-02-14	188.60	188.95	187.50	187.50	159.88	361
2023-02-13	187.80	189.05	187.80	189.05	161.21	33
2023-02-10	186.50	186.50	184.75	186.30	158.86	580
2023-02-09	188.45	188.45	187.80	187.80	160.14	33
2023-02-08	189.00	189.00	188.05	188.05	160.35	34
2023-02-06	192.70	193.40	192.30	192.30	163.98	170
2023-02-03	193.40	194.30	192.75	194.30	165.68	210
2023-02-02	190.60	191.60	190.10	191.60	163.38	301
2023-01-31	188.70	189.95	188.10	189.95	161.97	574
2023-01-30	184.60	186.05	184.60	186.05	158.65	6
2023-01-27	186.80	186.80	182.00	183.85	156.77	115
2023-01-26	187.70	189.30	187.20	187.20	159.63	403
2023-01-24	195.25	195.25	193.80	193.80	165.26	50
2023-01-19	193.60	193.60	192.80	192.80	164.40	10
2023-01-18	192.90	192.90	190.50	190.50	162.44	50
2023-01-17	195.45	197.10	195.45	197.10	168.07	33

← NewerPage 15 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.