Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-09	174.40	176.85	174.40	176.85	147.45	335
2022-06-08	178.40	178.40	176.80	177.20	147.75	551
2022-06-07	181.00	181.95	181.00	181.95	151.71	4
2022-06-06	184.40	185.10	184.15	184.15	153.54	230
2022-06-02	182.10	183.65	182.10	183.65	153.12	419
2022-06-01	180.75	180.75	179.95	179.95	150.04	165
2022-05-31	183.10	183.10	182.65	182.65	152.29	10
2022-05-30	187.60	187.60	184.20	184.20	153.58	100
2022-05-27	180.20	183.95	180.20	183.95	153.37	5
2022-05-25	175.00	178.50	175.00	178.50	148.83	13
2022-05-24	178.75	178.75	176.95	176.95	147.54	4
2022-05-23	179.55	181.90	179.40	181.90	151.67	142
2022-05-16	187.80	187.80	187.80	187.80	156.58	40
2022-05-12	180.85	182.95	180.25	182.95	152.54	269
2022-05-11	180.30	180.30	180.30	180.30	150.33	3
2022-05-10	178.60	179.55	178.40	178.40	148.75	45
2022-05-09	177.55	177.55	175.95	175.95	146.70	71
2022-05-06	190.25	190.25	181.85	182.40	152.08	45
2022-05-05	196.50	196.50	192.90	192.90	160.84	10
2022-05-04	193.80	193.80	192.95	192.95	160.88	15
2022-05-02	196.55	196.55	196.00	196.15	163.55	90
2022-04-27	193.35	195.70	193.35	195.70	163.17	4
2022-04-26	195.05	197.25	193.75	193.75	161.55	118
2022-04-21	195.95	195.95	195.40	195.40	162.92	1
2022-04-20	194.25	196.00	194.25	195.10	162.67	66
2022-04-14	192.95	196.00	192.95	196.00	163.42	10
2022-04-13	195.85	195.85	190.55	191.35	159.54	82
2022-04-12	196.50	196.75	196.50	196.60	163.92	42
2022-04-11	200.70	200.70	200.50	200.50	167.17	72
2022-04-08	199.80	202.00	199.80	202.00	168.42	48
2022-04-07	197.00	197.05	197.00	197.05	164.30	7
2022-04-06	200.00	200.00	198.05	198.05	165.13	2
2022-04-05	199.95	202.40	199.95	202.40	168.76	11
2022-04-01	202.70	202.70	199.40	199.40	166.26	21
2022-03-31	201.70	201.70	199.55	199.55	166.38	1
2022-03-30	195.10	198.00	195.10	198.00	165.09	10
2022-03-29	193.70	193.70	193.00	193.15	161.05	205
2022-03-28	189.20	189.50	189.20	189.50	158.00	13
2022-03-24	187.35	187.35	187.00	187.00	155.92	300
2022-03-23	189.75	189.75	187.65	187.65	156.46	50
2022-03-22	189.70	189.85	188.55	189.85	158.29	87
2022-03-21	191.40	191.45	189.55	189.55	158.04	66
2022-03-17	182.55	187.65	182.55	187.65	156.46	2
2022-03-16	181.15	183.75	181.15	182.70	152.33	264
2022-03-15	177.45	177.45	176.95	177.35	147.87	2
2022-03-14	178.40	179.85	178.40	179.25	149.46	53
2022-03-11	175.35	179.70	175.35	177.70	148.16	71
2022-03-10	182.55	182.55	178.65	178.65	148.96	51
2022-03-09	181.35	183.55	181.35	183.35	152.87	83
2022-03-08	178.35	178.35	177.15	177.15	147.70	38
2022-03-07	177.45	179.85	174.30	177.45	147.95	432
2022-03-04	183.45	183.45	182.15	182.15	151.87	12
2022-03-03	190.00	191.45	189.90	189.90	158.34	411
2022-03-02	189.90	190.95	189.40	190.95	159.21	69
2022-03-01	195.55	195.80	195.25	195.25	162.80	8
2022-02-25	188.65	194.00	188.65	194.00	161.75	62
2022-02-24	189.60	189.60	187.55	187.80	156.58	144
2022-02-23	196.70	196.70	194.90	194.90	162.50	1
2022-02-21	197.55	197.55	195.00	195.00	162.59	80
2022-02-18	196.65	197.25	196.65	197.25	164.46	76

← NewerPage 18 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.