Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	62.380	62.940	62.300	62.940	60.658	857
2026-04-29	63.900	63.900	61.900	62.180	59.925	1,207
2026-04-28	64.440	65.020	64.340	64.340	62.007	989
2026-04-27	65.460	65.460	64.560	64.620	62.277	517
2026-04-24	65.440	65.820	65.000	65.460	63.086	1,264
2026-04-23	65.600	66.120	65.600	65.760	63.375	1,305
2026-04-22	65.360	65.880	65.360	65.880	63.491	1,468
2026-04-21	67.560	67.800	67.020	67.020	64.590	1,105
2026-04-20	67.160	68.100	66.920	67.220	64.782	1,620
2026-04-17	67.220	67.920	67.220	67.800	65.341	1,061
2026-04-16	66.020	67.040	65.920	66.700	64.281	2,586
2026-04-15	66.520	67.300	66.520	67.080	64.647	2,056
2026-04-14	66.420	66.740	66.420	66.660	64.243	1,362
2026-04-13	64.840	65.460	64.840	65.460	63.086	218
2026-04-10	65.280	65.900	65.120	65.300	62.932	1,555
2026-04-09	64.500	64.740	63.380	64.740	62.392	632
2026-04-08	64.980	65.580	64.700	64.820	62.469	789
2026-04-07	63.460	64.220	62.500	62.800	60.523	890
2026-04-02	63.340	63.500	63.020	63.020	60.735	682
2026-04-01	64.980	64.980	62.640	63.480	61.178	1,352
2026-03-31	66.540	66.540	64.380	64.600	62.257	1,410
2026-03-30	64.240	66.360	64.240	66.240	63.838	2,615
2026-03-27	60.740	65.080	60.700	64.760	62.412	4,068
2026-03-26	63.600	64.560	58.640	59.840	57.670	6,758
2026-03-25	63.740	63.780	63.540	63.740	61.428	845
2026-03-24	63.660	63.720	62.860	63.060	60.773	1,633
2026-03-23	63.580	64.820	62.900	63.440	61.139	5,101
2026-03-20	65.640	65.640	64.880	64.940	62.585	2,194
2026-03-19	66.260	66.260	65.100	65.220	62.855	2,004
2026-03-18	68.140	68.400	66.780	66.940	64.512	1,612
2026-03-17	67.980	68.680	67.960	68.600	66.112	2,363
2026-03-16	68.600	68.600	67.120	67.300	64.859	3,650
2026-03-13	66.840	69.320	66.800	68.460	65.977	2,686
2026-03-12	70.040	70.060	67.940	68.460	65.977	4,089
2026-03-11	72.500	72.760	71.540	71.760	69.158	1,570
2026-03-10	72.800	72.960	71.980	72.580	69.948	1,390
2026-03-09	72.180	73.360	72.000	72.460	69.832	921
2026-03-06	73.540	73.660	73.000	73.220	70.565	1,813
2026-03-05	73.080	74.060	72.500	74.060	71.374	641
2026-03-04	75.080	75.600	72.640	72.800	70.160	2,647
2026-03-03	75.320	75.720	74.860	74.860	72.145	635
2026-03-02	77.080	77.500	76.480	77.140	74.343	2,265
2026-02-27	76.000	78.500	75.920	78.400	75.557	2,053
2026-02-26	77.620	77.620	75.920	75.920	73.167	804
2026-02-25	81.040	82.160	76.760	77.720	74.902	2,288
2026-02-24	84.660	85.040	84.040	84.180	81.127	3,396
2026-02-23	84.280	84.760	82.820	83.520	80.491	3,993
2026-02-20	84.700	87.300	83.720	86.920	83.768	6,149
2026-02-19	83.160	85.180	81.720	84.040	80.992	5,159
2026-02-18	84.120	84.120	80.700	81.980	79.007	9,566
2026-02-17	84.880	84.900	84.580	84.860	81.783	429
2026-02-16	84.220	85.140	84.220	84.620	81.551	807
2026-02-13	84.440	85.080	84.440	84.980	81.898	244
2026-02-12	84.040	85.220	83.220	85.220	82.130	3,158
2026-02-11	83.460	84.080	82.380	83.280	80.260	3,718
2026-02-10	80.520	82.780	80.520	82.780	79.778	755
2026-02-09	80.480	80.860	79.900	79.980	77.080	1,467
2026-02-06	80.040	80.760	80.040	80.400	77.484	105
2026-02-05	80.220	80.440	79.700	80.440	77.523	958
2026-02-04	76.360	79.980	76.360	79.980	77.080	836

← NewerPage 3 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.