Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	188.20	188.20	188.20	188.20	158.33	5
2022-10-03	186.55	186.55	183.60	183.60	154.46	1
2022-09-30	185.80	189.10	185.80	188.70	158.75	284
2022-09-28	181.65	184.45	181.65	184.45	155.18	212
2022-09-27	185.20	185.90	184.05	184.05	154.84	23
2022-09-26	183.70	184.05	183.70	184.05	154.84	2
2022-09-23	185.40	185.40	183.15	183.15	154.08	158
2022-09-20	189.60	189.60	188.10	188.10	158.25	50
2022-09-15	187.95	187.95	187.05	187.60	157.83	35
2022-09-14	189.45	189.45	189.10	189.35	159.30	380
2022-09-13	191.65	191.65	189.35	189.35	159.30	730
2022-09-12	187.85	191.55	187.85	191.50	161.11	476
2022-09-08	185.25	187.45	184.95	187.45	157.70	12
2022-09-07	183.30	185.00	183.30	185.00	155.64	1
2022-09-06	185.40	186.30	185.40	186.30	156.73	45
2022-09-05	184.55	186.05	183.00	185.60	156.15	125
2022-09-02	187.75	189.50	186.25	189.50	159.43	90
2022-09-01	181.20	184.90	181.20	184.40	155.14	109
2022-08-30	185.35	185.40	185.35	185.40	155.98	500
2022-08-19	195.15	195.50	194.70	195.50	164.47	215
2022-08-18	195.20	195.20	194.95	194.95	164.01	49
2022-08-17	194.65	194.65	194.35	194.35	163.51	51
2022-08-16	194.45	194.45	194.00	194.00	163.21	410
2022-08-15	195.05	195.15	194.70	195.15	164.18	5
2022-08-12	194.05	194.05	193.95	193.95	163.17	50
2022-08-11	195.20	195.20	194.35	194.35	163.51	25
2022-08-10	192.90	196.35	192.90	196.35	165.19	190
2022-08-09	193.30	193.60	193.30	193.50	162.79	42
2022-08-05	193.70	193.70	192.45	192.45	161.91	51
2022-08-04	193.00	193.60	193.00	193.60	162.88	105
2022-08-02	191.10	191.10	189.50	189.50	159.43	25
2022-07-29	193.00	193.00	192.00	192.00	161.53	455
2022-07-28	190.05	191.55	190.05	191.55	161.15	52
2022-07-25	186.65	187.30	186.65	187.30	157.58	136
2022-07-22	186.55	186.55	185.35	185.70	156.23	41
2022-07-21	185.95	186.55	185.80	186.55	156.94	558
2022-07-20	182.00	182.15	182.00	182.15	153.24	225
2022-07-19	181.60	181.60	181.60	181.60	152.78	245
2022-07-18	180.55	181.05	180.55	181.05	152.32	75
2022-07-14	178.35	178.45	178.10	178.10	149.84	400
2022-07-13	181.95	182.05	181.95	182.05	153.16	360
2022-07-12	177.65	179.45	177.00	179.45	150.97	245
2022-07-08	175.00	176.90	174.00	176.90	148.83	695
2022-07-06	180.30	180.30	178.05	178.05	149.79	510
2022-07-05	177.30	177.30	174.60	174.60	145.58	307
2022-07-01	174.20	174.95	174.20	174.95	145.87	124
2022-06-30	172.75	174.80	172.65	174.80	145.75	127
2022-06-29	177.55	177.55	174.05	175.60	146.41	450
2022-06-28	179.85	180.40	179.85	180.40	150.41	80
2022-06-27	180.40	180.40	178.50	178.50	148.83	1,401
2022-06-24	177.75	180.75	177.75	180.40	150.41	737
2022-06-22	166.90	171.75	166.90	171.75	143.20	9
2022-06-21	170.50	170.50	169.85	169.85	141.62	15
2022-06-20	168.00	168.90	167.95	168.90	140.83	42
2022-06-17	169.25	170.70	169.25	169.50	141.33	10
2022-06-16	168.85	169.35	168.85	169.35	141.20	120
2022-06-15	169.80	172.85	169.70	172.85	144.12	558
2022-06-14	170.00	170.05	169.75	169.80	141.58	331
2022-06-13	174.90	175.00	174.90	175.00	145.91	117
2022-06-10	174.00	174.70	173.90	174.35	145.37	27

← NewerPage 17 of 20 · 1,164 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.