Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	82.360	85.220	82.360	85.220	79.768	360
2025-11-04	84.000	84.000	83.580	83.760	78.402	633
2025-11-03	85.000	86.340	84.680	84.720	79.300	1,080
2025-10-31	85.480	85.480	84.960	85.140	79.693	405
2025-10-30	84.420	85.140	83.500	85.140	79.693	1,903
2025-10-29	87.080	87.140	85.700	85.700	80.218	805
2025-10-28	87.160	87.160	87.160	87.160	81.584	1,425
2025-10-27	88.000	88.000	85.800	86.500	80.966	9,528
2025-10-24	88.800	88.800	88.140	88.140	82.502	24
2025-10-23	89.840	89.840	88.680	88.680	83.007	147
2025-10-22	88.560	90.200	88.180	90.200	84.430	617
2025-10-21	89.260	89.460	89.120	89.120	83.419	238
2025-10-20	88.480	89.640	88.480	89.500	83.775	1,010
2025-10-17	85.800	89.480	85.800	89.300	83.587	3,991
2025-10-16	83.940	86.720	83.820	86.720	81.172	2,551
2025-10-15	83.880	83.880	82.920	83.140	77.821	649
2025-10-14	83.120	83.120	82.000	82.360	77.091	1,341
2025-10-13	84.080	84.100	83.000	83.120	77.803	490
2025-10-10	85.380	85.380	83.140	83.140	77.821	364
2025-10-09	85.040	85.040	84.500	84.880	79.450	394
2025-10-08	84.500	85.640	84.500	85.640	80.161	539
2025-10-07	85.680	85.680	84.400	84.880	79.450	1,574
2025-10-06	84.180	84.520	83.340	84.320	78.926	2,611
2025-10-03	83.460	84.540	83.460	84.320	78.926	4,256
2025-10-02	83.220	83.440	82.980	83.400	78.065	2,212
2025-10-01	83.800	84.080	82.700	82.900	77.597	1,015
2025-09-30	82.840	83.460	81.740	83.180	77.859	5,151
2025-09-29	83.520	83.840	83.420	83.640	78.289	1,098
2025-09-26	84.960	85.060	83.500	83.780	78.420	3,770
2025-09-25	86.280	86.480	85.660	85.660	80.180	470
2025-09-24	86.740	86.900	85.900	86.280	80.761	1,033
2025-09-23	87.680	88.160	87.360	87.380	81.790	1,575
2025-09-22	88.440	88.720	86.960	87.080	81.509	3,897
2025-09-19	89.460	90.400	88.920	89.500	83.775	7,962
2025-09-18	89.400	89.680	89.240	89.300	83.587	863
2025-09-17	89.240	89.460	88.800	89.460	83.737	471
2025-09-16	89.260	89.400	88.720	89.000	83.306	834
2025-09-15	90.820	91.500	90.220	90.220	84.448	1,149
2025-09-12	91.080	91.300	90.000	91.040	85.216	2,292
2025-09-11	92.560	92.580	90.980	91.260	85.422	123
2025-09-10	92.640	93.320	91.540	91.840	85.965	554
2025-09-09	93.700	94.700	93.560	94.700	88.642	1,160
2025-09-08	95.840	95.840	94.800	95.020	88.941	641
2025-09-05	96.500	96.500	95.660	96.460	90.289	525
2025-09-04	99.160	99.160	96.160	96.160	90.008	1,570
2025-09-03	99.080	100.35	99.080	99.520	93.154	525
2025-09-02	98.740	99.840	98.660	98.720	92.405	324
2025-09-01	97.680	99.000	97.680	98.240	91.955	911
2025-08-29	99.520	99.520	96.540	97.360	91.132	1,744
2025-08-28	103.95	107.00	100.35	100.70	94.258	2,410
2025-08-27	98.680	99.600	98.360	99.100	92.760	1,411
2025-08-26	98.700	99.340	98.420	98.420	92.124	6,572
2025-08-25	101.80	101.80	99.720	99.820	93.434	687
2025-08-22	101.15	102.35	101.15	102.25	95.709	383
2025-08-21	102.20	102.20	100.30	101.05	94.586	493
2025-08-20	101.25	103.20	101.25	102.85	96.270	730
2025-08-19	98.360	101.10	98.360	101.10	94.632	441
2025-08-18	98.040	98.040	97.060	97.420	91.188	258
2025-08-15	97.360	98.680	97.360	98.360	92.068	1,526
2025-08-14	96.660	96.700	96.540	96.600	90.420	74

← NewerPage 5 of 20 · 1,161 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.