Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	195.45	197.10	195.45	197.10	168.07	33
2023-01-16	194.65	195.15	194.65	195.15	166.41	450
2023-01-12	192.35	192.35	191.60	191.60	163.38	3
2023-01-11	191.00	191.90	190.40	190.40	162.36	260
2023-01-10	188.10	188.10	187.50	187.50	159.88	350
2023-01-06	184.05	186.30	184.05	186.30	158.86	15
2023-01-05	185.00	185.00	184.15	184.15	157.03	10
2023-01-04	185.45	185.95	185.45	185.95	158.56	41
2023-01-03	186.85	187.00	186.85	187.00	159.46	500
2023-01-02	184.45	184.45	184.45	184.45	157.28	800
2022-12-30	184.80	184.80	184.65	184.65	157.45	165
2022-12-29	184.90	186.50	184.50	186.50	159.03	8
2022-12-28	185.55	185.60	184.55	184.55	157.37	86
2022-12-23	185.45	185.45	184.50	184.50	157.33	40
2022-12-22	187.30	187.30	186.25	186.25	158.82	475
2022-12-21	185.65	187.00	185.65	187.00	159.46	3
2022-12-20	183.05	183.50	183.05	183.50	156.47	1
2022-12-16	181.50	183.00	181.50	183.00	156.05	190
2022-12-15	188.70	188.70	183.70	183.70	156.64	227
2022-12-14	186.50	189.35	186.50	189.35	161.46	20
2022-12-13	184.15	188.45	184.15	188.45	160.69	22
2022-12-12	184.50	184.50	184.50	184.50	157.33	3
2022-12-09	186.40	186.40	186.05	186.40	158.95	261
2022-12-07	188.00	188.00	187.45	187.45	159.84	30
2022-12-05	188.35	188.35	187.95	187.95	160.27	14
2022-12-02	189.75	190.65	189.75	190.65	162.57	5
2022-12-01	191.55	191.55	190.25	190.25	162.23	50
2022-11-29	188.55	188.60	187.25	187.25	159.67	46
2022-11-28	185.60	186.40	185.60	186.40	158.95	21
2022-11-25	187.60	188.40	186.60	186.60	159.12	76
2022-11-24	190.50	191.80	190.50	191.25	160.90	505
2022-11-22	189.00	189.00	188.65	188.65	158.71	5
2022-11-21	185.55	189.05	185.55	189.05	159.05	7
2022-11-18	187.50	187.50	185.65	186.25	156.69	377
2022-11-17	182.95	183.95	182.85	183.95	154.76	290
2022-11-15	187.95	187.95	184.75	184.75	155.43	12
2022-11-11	190.00	190.00	187.15	187.15	157.45	56
2022-11-10	185.95	186.90	185.95	186.90	157.24	471
2022-11-08	179.70	181.05	179.70	179.70	151.18	53
2022-11-07	181.30	182.00	180.95	180.95	152.23	295
2022-11-04	181.40	185.10	181.40	183.25	154.17	920
2022-11-03	175.70	176.75	175.70	176.70	148.66	326
2022-11-02	178.50	178.70	177.25	178.70	150.34	300
2022-11-01	180.50	181.45	179.35	179.35	150.89	511
2022-10-31	178.55	178.55	177.75	178.10	149.84	60
2022-10-28	173.40	175.25	173.05	175.05	147.27	255
2022-10-27	176.30	176.30	175.45	175.45	147.61	11
2022-10-24	174.65	175.70	174.65	174.95	147.19	508
2022-10-21	173.00	173.00	171.60	172.95	145.50	820
2022-10-20	180.35	180.35	177.30	177.30	149.16	286
2022-10-19	182.05	182.05	180.35	180.35	151.73	274
2022-10-18	183.55	183.85	182.45	182.45	153.50	350
2022-10-17	179.80	181.35	179.80	181.35	152.57	821
2022-10-14	176.45	178.10	176.45	178.10	149.84	150
2022-10-13	172.40	172.40	172.40	172.40	145.04	475
2022-10-12	178.00	179.20	178.00	179.20	150.76	22
2022-10-11	175.55	175.55	175.55	175.55	147.69	6
2022-10-10	175.00	178.15	175.00	176.70	148.66	497
2022-10-07	186.65	186.65	182.90	182.90	153.87	247
2022-10-05	187.20	187.45	187.20	187.45	157.70	1

← NewerPage 16 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.