Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	193.25	193.25	193.15	193.15	161.05	50
2022-02-16	192.30	192.30	190.35	191.05	159.29	12
2022-02-15	193.00	194.00	191.90	194.00	161.75	322
2022-02-14	189.20	190.00	187.95	190.00	158.42	65
2022-02-11	191.05	191.80	191.05	191.80	159.92	51
2022-02-10	195.55	196.25	190.70	190.70	159.00	170
2022-02-09	192.20	192.20	191.95	192.00	160.09	11
2022-02-08	189.80	191.10	189.80	191.10	159.34	25
2022-02-07	188.45	189.60	188.45	189.60	158.09	92
2022-02-03	196.50	196.50	192.15	192.50	160.50	53
2022-02-02	195.40	196.50	195.40	196.10	163.50	42
2022-02-01	193.80	194.05	193.60	193.60	161.42	38
2022-01-31	191.30	191.70	190.00	190.35	158.71	48
2022-01-28	189.70	189.95	188.45	189.80	158.25	220
2022-01-27	190.95	193.70	190.95	193.70	161.50	20
2022-01-26	192.40	194.70	192.00	193.15	161.05	75
2022-01-25	193.45	193.45	191.60	191.60	159.75	458
2022-01-24	196.90	196.90	191.85	192.30	160.34	512
2022-01-21	197.50	198.05	197.50	197.55	164.71	70
2022-01-20	197.70	198.15	197.70	198.15	165.21	7
2022-01-19	195.95	198.50	195.95	198.50	165.51	599
2022-01-18	197.85	198.15	197.55	197.55	164.71	119
2022-01-17	196.85	201.00	196.60	201.00	167.59	258
2022-01-14	198.05	198.05	197.75	197.75	164.88	3
2022-01-12	201.90	201.90	198.75	198.75	165.71	212
2022-01-11	202.00	202.60	201.80	202.60	168.92	39
2022-01-10	202.60	205.10	202.20	204.20	170.26	336
2022-01-07	207.60	207.60	203.00	203.00	169.26	483
2022-01-06	210.70	210.70	208.20	208.20	173.59	71
2022-01-05	217.10	217.10	215.00	216.50	180.51	73
2022-01-04	213.50	215.60	213.50	215.60	179.76	90
2022-01-03	214.00	214.00	209.60	209.60	174.76	145
2021-12-29	211.70	212.00	211.70	211.80	176.60	58
2021-12-28	211.40	211.40	210.60	210.60	175.59	5
2021-12-27	209.40	209.90	209.40	209.90	175.01	8
2021-12-23	211.80	212.30	211.80	212.20	176.93	22
2021-12-22	210.00	212.10	210.00	212.10	176.85	24
2021-12-21	209.10	210.00	209.00	210.00	175.09	251
2021-12-20	206.40	209.60	206.40	209.50	174.68	25
2021-12-17	209.00	209.40	209.00	209.40	174.59	1
2021-12-16	210.90	210.90	210.40	210.70	175.68	49
2021-12-15	209.20	209.70	208.60	208.60	173.93	23
2021-12-14	210.60	210.60	208.20	208.20	173.59	14
2021-12-13	210.40	210.70	210.40	210.70	175.68	5
2021-12-10	209.40	211.00	209.40	210.40	175.43	67
2021-12-09	209.60	210.40	209.60	210.40	175.43	30
2021-12-08	213.10	213.10	210.00	210.00	175.09	17
2021-12-07	212.60	213.50	212.60	213.50	178.01	15
2021-12-06	206.60	206.60	206.60	206.60	172.26	40
2021-12-03	204.60	204.60	202.20	202.20	168.59	120
2021-12-02	202.70	202.90	202.70	202.90	169.17	100
2021-12-01	202.80	204.50	202.80	203.90	170.01	101
2021-11-30	205.70	205.70	202.50	202.60	168.92	200
2021-11-29	206.60	207.50	206.60	206.60	172.26	54
2021-11-26	208.70	208.70	207.20	207.20	172.76	169
2021-11-25	213.20	213.20	213.20	213.20	177.76	25
2021-11-23	209.40	209.40	208.70	208.70	174.01	19
2021-11-22	212.80	212.80	211.20	211.20	176.10	10
2021-11-19	213.40	213.80	212.20	212.20	175.44	33
2021-11-18	212.40	212.40	212.10	212.10	175.35	2

← NewerPage 19 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.