Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	94.520	95.120	94.040	95.120	86.784	167
2025-05-20	93.900	94.920	93.900	94.920	86.601	44
2025-05-19	95.640	95.640	94.000	94.280	86.017	727
2025-05-16	95.500	95.500	94.040	94.660	86.364	19
2025-05-15	96.560	96.560	93.640	95.080	86.747	102
2025-05-14	96.700	96.840	96.660	96.840	88.353	15
2025-05-13	98.560	98.560	97.200	97.200	88.681	57
2025-05-12	97.720	99.500	97.720	98.640	89.995	1,229
2025-05-09	97.620	97.620	96.600	96.600	88.134	85
2025-05-08	97.700	97.860	96.720	97.060	88.554	162
2025-05-07	98.140	98.140	97.020	97.060	88.554	209
2025-05-06	96.740	97.380	96.560	97.300	88.773	264
2025-05-05	96.480	96.480	96.300	96.300	87.860	7
2025-05-02	96.220	96.400	95.660	96.400	87.952	67
2025-04-30	96.400	96.520	94.660	95.060	86.729	213
2025-04-29	95.500	95.500	94.660	94.660	86.364	40
2025-04-28	96.540	96.540	95.060	95.500	87.130	59
2025-04-25	96.800	96.800	95.780	96.020	87.605	162
2025-04-24	96.700	97.000	95.920	96.560	88.098	259
2025-04-23	96.060	97.300	95.820	96.240	87.806	532
2025-04-22	94.100	94.620	93.600	94.620	86.328	208
2025-04-17	92.540	93.040	92.360	92.360	84.266	128
2025-04-16	91.860	92.640	91.860	92.640	84.521	12
2025-04-15	92.560	92.560	90.000	91.320	83.317	187
2025-04-14	92.640	93.620	92.640	93.620	85.415	341
2025-04-11	92.980	92.980	89.540	90.920	82.952	456
2025-04-10	91.980	92.560	91.180	91.180	83.189	93
2025-04-09	87.680	89.980	87.680	88.700	80.926	445
2025-04-08	87.780	90.000	87.320	89.260	81.437	407
2025-04-07	84.200	88.980	84.200	87.480	79.813	2,734
2025-04-04	90.800	91.740	88.000	88.840	81.054	687
2025-04-03	93.380	93.380	89.540	89.900	82.021	549
2025-04-02	92.180	93.340	92.180	93.340	85.160	237
2025-04-01	92.140	92.140	90.920	92.060	83.992	292
2025-03-31	92.100	92.200	91.480	91.480	83.463	625
2025-03-28	91.160	94.920	91.160	94.200	85.944	1,408
2025-03-27	92.020	92.140	91.600	91.880	83.828	433
2025-03-26	93.000	93.000	91.600	92.200	84.120	1,287
2025-03-25	94.580	95.560	93.140	93.140	84.977	453
2025-03-24	96.400	96.960	94.000	94.200	85.944	486
2025-03-21	96.000	96.000	95.140	95.140	86.802	314
2025-03-20	97.180	97.380	96.460	97.180	88.663	859
2025-03-19	97.180	97.600	96.640	97.060	88.554	201
2025-03-18	97.500	97.900	97.300	97.900	89.320	134
2025-03-17	95.960	96.940	95.960	96.680	88.207	379
2025-03-14	96.740	97.240	95.940	96.160	87.733	442
2025-03-13	99.740	99.740	96.000	96.060	87.641	2,447
2025-03-12	101.40	102.45	100.25	100.25	91.464	384
2025-03-11	104.20	104.30	100.70	100.70	91.875	342
2025-03-10	103.25	104.40	102.70	103.80	94.703	181
2025-03-07	103.90	103.90	100.80	102.45	93.471	387
2025-03-06	105.00	105.00	103.00	103.85	94.749	257
2025-03-05	103.10	105.10	103.10	103.90	94.794	1,257
2025-03-04	103.15	103.30	101.95	103.30	94.247	60
2025-03-03	103.05	104.20	102.35	103.85	94.749	135
2025-02-28	101.80	103.35	101.80	103.25	94.201	1,260
2025-02-27	99.000	100.65	99.000	100.65	91.829	457
2025-02-26	99.480	100.95	99.180	100.95	92.103	550
2025-02-25	98.600	99.060	98.600	98.920	90.251	93
2025-02-24	99.760	99.760	98.180	99.080	90.397	700

← NewerPage 7 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.