Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	75.060	76.380	75.060	76.340	73.572	1,390
2026-02-02	75.880	75.920	74.440	74.620	71.914	991
2026-01-30	74.600	75.560	74.600	74.960	72.242	1,585
2026-01-29	77.400	77.940	73.960	73.960	71.278	3,591
2026-01-28	72.180	74.000	72.180	73.900	71.220	792
2026-01-27	75.000	75.000	73.140	73.140	70.488	1,430
2026-01-26	75.900	75.900	75.260	75.260	72.531	447
2026-01-23	75.960	76.320	75.420	75.620	72.878	874
2026-01-22	77.040	77.040	76.240	76.440	73.668	1,464
2026-01-21	76.360	76.940	75.960	76.280	73.514	3,691
2026-01-20	73.460	73.880	73.460	73.880	71.201	648
2026-01-19	72.800	73.820	72.740	73.820	71.143	6,169
2026-01-16	75.800	75.960	75.160	75.160	72.434	1,258
2026-01-15	75.660	76.100	75.580	76.100	73.340	1,262
2026-01-14	75.380	76.260	74.740	75.460	72.723	583
2026-01-13	75.740	75.900	74.840	75.640	72.897	1,228
2026-01-12	73.780	74.540	73.760	74.320	71.625	2,594
2026-01-09	74.900	75.840	73.900	74.400	71.702	3,626
2026-01-08	72.540	74.360	72.540	73.960	71.278	1,854
2026-01-07	72.680	72.920	71.380	71.880	69.273	4,135
2026-01-06	73.120	73.240	72.760	73.200	70.545	1,236
2026-01-05	72.640	73.440	72.080	73.440	70.777	2,349
2026-01-02	73.080	73.640	72.500	72.900	70.256	7,633
2025-12-30	72.940	73.060	72.700	73.060	70.410	1,688
2025-12-29	73.000	73.160	72.760	72.760	70.121	6,665
2025-12-23	73.820	73.820	73.000	73.040	70.391	11,072
2025-12-22	75.780	75.780	73.820	73.820	71.143	10,750
2025-12-19	76.180	76.240	76.020	76.240	73.475	1,682
2025-12-18	77.540	77.640	76.680	77.080	74.285	1,439
2025-12-17	75.500	76.880	75.500	76.760	73.976	1,025
2025-12-16	77.380	77.560	76.300	76.700	73.918	2,004
2025-12-15	76.220	76.620	75.800	76.320	73.552	4,174
2025-12-12	75.000	76.600	75.000	76.280	73.514	4,545
2025-12-11	74.500	75.480	74.200	75.440	72.704	6,913
2025-12-10	73.700	73.920	73.260	73.280	70.623	6,140
2025-12-09	75.920	75.920	73.700	74.800	72.087	10,703
2025-12-08	76.420	76.420	75.000	75.140	72.415	3,721
2025-12-05	76.600	77.640	76.600	77.040	74.246	2,560
2025-12-04	76.220	77.320	76.200	76.840	74.053	2,997
2025-12-03	77.360	78.040	77.080	77.080	74.285	616
2025-12-02	78.660	78.860	77.620	78.000	75.171	670
2025-12-01	77.580	78.740	77.580	78.740	75.885	257
2025-11-28	77.600	77.700	77.240	77.420	74.612	349
2025-11-27	77.660	78.400	77.400	77.980	75.152	1,186
2025-11-26	77.540	77.620	76.480	76.480	73.706	3,201
2025-11-25	78.520	79.280	78.520	79.280	76.405	825
2025-11-24	79.300	79.560	78.520	78.520	75.672	161
2025-11-21	78.900	81.920	78.900	81.740	76.511	293
2025-11-20	78.600	78.920	78.420	78.840	73.796	1,637
2025-11-19	78.520	78.560	77.900	78.500	73.478	2,816
2025-11-18	80.420	80.420	78.000	78.180	73.179	3,728
2025-11-17	81.940	81.940	81.160	81.480	76.268	296
2025-11-14	82.320	82.980	81.340	81.560	76.342	1,184
2025-11-13	83.300	83.300	81.780	82.240	76.979	2,797
2025-11-12	84.440	84.440	83.740	83.740	78.383	44
2025-11-11	84.120	84.760	84.120	84.500	79.094	268
2025-11-10	83.540	84.500	83.200	83.480	78.140	1,889
2025-11-07	82.180	82.640	80.980	82.620	77.335	2,548
2025-11-06	84.260	84.740	82.100	82.240	76.979	3,131
2025-11-05	82.360	85.220	82.360	85.220	79.768	360

← NewerPage 4 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.