Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	63.700	65.140	63.460	65.140	65.140	1,836
2026-07-24	62.280	62.600	62.120	62.520	62.520	649
2026-07-23	62.180	62.520	61.300	61.780	61.780	20,346
2026-07-22	62.700	64.320	62.580	63.480	63.480	5,803
2026-07-21	64.740	65.100	64.740	64.800	62.450	4,851
2026-07-20	64.880	65.960	64.720	65.000	62.643	2,442
2026-07-17	66.480	66.840	65.280	65.420	63.048	1,942
2026-07-16	63.880	65.720	63.880	65.720	63.337	1,543
2026-07-15	63.700	64.620	63.000	64.420	62.084	5,669
2026-07-14	63.300	63.660	63.120	63.260	60.966	1,220
2026-07-13	63.740	64.600	63.740	64.160	61.833	1,188
2026-07-10	64.100	64.100	63.380	64.040	61.718	1,270
2026-07-09	63.560	63.560	62.700	63.420	61.120	945
2026-07-08	65.380	65.380	63.880	63.900	61.583	1,167
2026-07-07	64.040	66.400	64.040	65.960	63.568	1,923
2026-07-06	64.320	64.320	62.300	62.360	60.099	5,190
2026-07-03	64.240	64.360	63.380	63.920	61.602	2,641
2026-07-02	62.620	64.060	62.620	64.060	61.737	1,651
2026-07-01	63.240	63.240	61.500	61.920	59.674	2,257
2026-06-30	64.740	64.780	63.900	64.120	61.795	1,789
2026-06-29	65.660	66.480	64.860	64.860	62.508	3,119
2026-06-26	65.660	65.900	65.660	65.780	63.395	828
2026-06-25	65.960	66.860	65.960	66.160	63.761	1,606
2026-06-24	65.220	66.300	65.220	66.260	63.857	1,375
2026-06-23	63.440	64.840	63.440	64.640	62.296	975
2026-06-22	64.040	64.040	62.580	63.520	61.216	1,557
2026-06-19	63.740	63.820	63.360	63.680	61.371	713
2026-06-18	62.020	63.640	61.300	63.640	61.332	1,949
2026-06-17	63.100	63.720	62.640	62.780	60.503	545
2026-06-16	63.140	63.600	62.840	63.600	61.294	1,185
2026-06-15	64.720	65.080	63.340	63.340	61.043	1,135
2026-06-12	64.320	64.320	63.400	63.820	61.506	857
2026-06-11	62.780	63.460	62.520	62.820	60.542	1,147
2026-06-10	63.080	63.140	62.600	63.120	60.831	1,338
2026-06-09	61.740	63.560	61.740	63.560	61.255	1,750
2026-06-08	62.800	62.800	61.920	61.920	59.674	1,760
2026-06-05	62.000	63.060	62.000	62.480	60.214	934
2026-06-04	62.160	62.160	61.300	61.740	59.501	1,287
2026-06-03	62.180	62.180	60.800	60.800	58.595	883
2026-06-02	62.160	62.160	61.540	61.780	59.540	242
2026-06-01	63.200	63.200	61.140	61.480	59.250	1,862
2026-05-29	64.620	64.640	63.500	63.620	61.313	570
2026-05-28	64.760	64.820	64.060	64.060	61.737	339
2026-05-27	64.600	66.360	64.600	65.940	63.549	208
2026-05-26	65.380	65.380	64.220	64.220	61.891	591
2026-05-25	65.180	65.300	65.000	65.160	62.797	1,266
2026-05-22	65.220	65.220	65.040	65.040	62.681	159
2026-05-21	63.880	64.680	63.880	64.480	62.142	268
2026-05-20	62.420	64.280	62.420	63.840	61.525	1,726
2026-05-19	62.920	63.500	62.920	63.260	60.966	452
2026-05-18	61.680	62.480	61.680	62.420	60.156	676
2026-05-15	61.620	61.660	61.460	61.460	59.231	144
2026-05-14	61.160	61.340	61.080	61.340	59.116	97
2026-05-13	61.260	61.300	60.600	60.640	58.441	1,503
2026-05-12	61.180	61.580	61.000	61.320	59.096	1,416
2026-05-11	63.280	63.300	61.400	61.400	59.173	1,881
2026-05-08	64.240	64.240	63.500	63.540	61.236	275
2026-05-07	66.280	66.280	64.180	64.180	61.853	762
2026-05-06	65.160	66.220	65.160	66.200	63.799	1,505
2026-05-05	64.080	64.440	64.060	64.440	62.103	96

← NewerPage 2 of 5 · 253 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.