Pernod Ricard SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	211.90	211.90	210.40	210.70	174.20	261
2021-11-16	212.00	213.80	211.50	211.50	174.86	100
2021-11-15	211.20	211.70	210.60	211.70	175.02	21
2021-11-12	206.60	206.60	206.60	206.60	170.81	2
2021-11-11	207.40	207.50	207.40	207.50	171.55	1
2021-11-10	204.30	205.30	204.30	205.30	169.73	100
2021-11-09	205.30	205.40	205.30	205.40	169.81	100
2021-11-08	205.50	205.60	204.00	204.20	168.82	43
2021-11-05	204.40	205.00	204.40	205.00	169.48	30
2021-11-04	203.40	204.30	203.40	204.30	168.91	27
2021-11-03	201.80	203.90	201.80	203.90	168.57	25
2021-11-02	202.00	202.70	201.90	201.90	166.92	19
2021-11-01	199.65	200.00	199.15	199.65	165.06	270
2021-10-29	197.00	198.80	197.00	198.80	164.36	115
2021-10-28	200.40	201.20	200.40	200.90	166.09	115
2021-10-26	199.20	200.80	199.20	200.80	166.01	46
2021-10-25	200.10	200.10	199.40	199.40	164.85	8
2021-10-22	199.25	199.25	198.65	198.95	164.48	141
2021-10-21	197.40	197.85	197.40	197.50	163.28	21
2021-10-20	198.15	198.60	198.15	198.60	164.19	43
2021-10-19	197.10	197.10	195.45	195.45	161.59	22
2021-10-18	195.90	197.10	195.40	197.10	162.95	142
2021-10-15	197.55	198.05	197.55	197.70	163.45	15
2021-10-14	199.75	199.75	197.30	197.90	163.61	96

← NewerPage 20 of 20 · 1,164 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.