Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	96.080	96.680	95.600	96.660	90.476	196
2025-08-12	95.760	95.800	95.760	95.800	89.671	7
2025-08-11	96.460	96.460	95.900	96.020	89.877	113
2025-08-08	96.060	96.100	95.620	96.100	89.952	610
2025-08-07	93.480	95.360	93.480	95.160	89.072	525
2025-08-06	91.140	93.640	91.140	93.080	87.125	356
2025-08-05	91.280	91.320	90.340	90.340	84.561	114
2025-08-04	89.940	89.940	89.200	89.200	83.494	74
2025-08-01	90.540	90.540	89.380	89.380	83.662	58
2025-07-31	93.420	93.660	90.360	90.360	84.579	423
2025-07-30	94.780	94.780	94.240	94.240	88.211	26
2025-07-29	97.060	97.060	94.260	94.680	88.623	1,360
2025-07-28	101.10	101.10	96.200	96.200	90.046	143
2025-07-25	97.080	99.960	97.080	99.960	93.565	339
2025-07-24	96.020	98.860	96.020	97.300	91.076	2,527
2025-07-23	95.240	95.680	94.820	95.420	89.316	3,130
2025-07-22	93.720	95.000	92.940	92.940	84.795	292
2025-07-21	93.960	94.140	93.200	94.140	85.890	691
2025-07-18	94.260	94.260	93.520	93.520	85.324	246
2025-07-17	92.720	93.180	92.720	92.880	84.740	101
2025-07-16	93.400	93.580	92.240	92.240	84.156	1,647
2025-07-15	93.800	93.800	92.800	93.020	84.868	189
2025-07-14	92.980	93.620	92.800	93.540	85.342	229
2025-07-11	95.720	95.720	94.700	94.700	86.401	496
2025-07-10	94.120	96.120	94.120	95.860	87.459	1,561
2025-07-09	92.360	92.540	92.360	92.540	84.430	1
2025-07-08	91.680	92.520	90.880	92.020	83.955	324
2025-07-07	89.820	90.000	89.000	89.500	81.656	121
2025-07-04	87.920	90.040	86.000	89.880	82.003	416
2025-07-03	91.000	91.000	89.980	89.980	82.094	312
2025-07-02	88.280	91.100	88.280	90.700	82.751	2,831
2025-07-01	84.820	88.520	84.460	88.520	80.762	381
2025-06-30	86.000	86.000	84.200	84.740	77.313	1,430
2025-06-27	87.000	87.120	86.080	86.220	78.664	769
2025-06-26	85.900	85.980	85.580	85.880	78.354	281
2025-06-25	86.640	86.640	85.540	85.540	78.043	210
2025-06-24	88.560	88.560	87.140	87.140	79.503	373
2025-06-23	86.640	87.000	86.500	87.000	79.375	36
2025-06-20	88.600	88.640	87.740	87.900	80.196	3,752
2025-06-19	87.680	88.420	87.680	87.700	80.014	7,493
2025-06-18	88.660	88.700	88.480	88.580	80.817	389
2025-06-17	88.420	88.480	88.100	88.220	80.488	392
2025-06-16	89.260	89.680	88.700	88.920	81.127	1,651
2025-06-13	88.940	89.580	88.940	89.520	81.675	678
2025-06-12	89.560	90.600	89.560	90.340	82.423	299
2025-06-11	90.240	91.020	90.020	90.160	82.258	1,244
2025-06-10	91.160	91.160	90.780	90.900	82.934	75
2025-06-09	88.520	90.820	88.520	90.620	82.678	402
2025-06-06	88.540	88.540	87.860	87.860	80.160	14
2025-06-05	89.900	89.900	88.540	88.540	80.780	367
2025-06-04	89.760	94.000	89.760	94.000	85.762	1,653
2025-06-03	89.460	90.000	89.460	89.800	81.930	116
2025-06-02	90.200	90.200	89.700	90.120	82.222	187
2025-05-30	91.240	91.380	91.180	91.380	83.371	298
2025-05-29	93.040	93.120	91.500	91.560	83.536	102
2025-05-28	92.460	92.460	91.240	92.040	83.974	180
2025-05-27	93.080	93.080	92.900	92.900	84.758	197
2025-05-26	92.680	93.000	92.680	93.000	84.850	37
2025-05-23	93.940	93.940	90.000	91.400	83.390	179
2025-05-22	94.440	95.100	93.720	93.960	85.725	764

← NewerPage 6 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.