Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	98.000	99.160	98.000	98.960	90.287	18
2025-02-20	97.660	97.740	96.100	96.660	88.189	277
2025-02-19	97.960	97.960	97.140	97.400	88.864	200
2025-02-18	97.700	98.240	96.900	97.880	89.302	1,478
2025-02-17	98.280	99.520	97.600	99.520	90.798	833
2025-02-14	99.220	99.220	98.700	98.820	90.159	498
2025-02-13	99.040	100.75	98.500	99.220	90.524	2,278
2025-02-12	99.120	99.400	98.280	98.340	89.722	1,573
2025-02-11	98.480	98.520	97.940	97.940	89.357	450
2025-02-10	100.80	100.80	99.240	99.760	91.017	2,543
2025-02-07	103.80	104.10	100.45	100.80	91.966	1,768
2025-02-06	105.15	106.05	104.95	105.70	96.436	67
2025-02-05	104.60	104.60	102.30	102.30	93.334	230
2025-02-04	106.00	106.60	105.00	106.10	96.801	641
2025-02-03	106.85	108.40	106.85	107.75	98.307	304
2025-01-31	110.15	110.45	110.10	110.40	100.72	335
2025-01-30	108.60	110.55	108.60	110.20	100.54	114
2025-01-29	109.85	110.10	109.05	109.05	99.493	178
2025-01-28	111.40	112.65	111.40	111.45	101.68	1,432
2025-01-27	110.05	111.00	110.05	111.00	101.27	141
2025-01-24	109.30	110.80	109.30	110.70	101.00	2,119
2025-01-23	105.75	106.70	105.70	105.90	96.619	267
2025-01-22	106.80	106.85	105.90	105.90	96.619	666
2025-01-21	106.80	106.85	106.45	106.55	97.212	146
2025-01-20	107.70	107.80	107.15	107.45	98.033	245
2025-01-17	105.55	107.60	105.55	107.60	98.170	1,098
2025-01-16	104.90	105.25	103.80	104.20	95.068	124
2025-01-15	104.40	104.40	102.90	102.90	93.882	351
2025-01-14	106.70	107.00	104.15	104.25	95.114	148
2025-01-13	104.60	104.80	104.50	104.80	95.615	58
2025-01-10	107.70	108.00	107.70	107.70	98.261	54
2025-01-09	106.95	109.30	106.95	109.30	99.721	8
2025-01-08	108.05	108.90	107.60	108.20	98.717	20
2025-01-07	108.55	109.05	108.55	108.70	99.174	130
2025-01-06	105.30	108.45	104.50	108.45	98.945	1,082
2025-01-03	107.80	107.80	105.10	105.30	96.072	545
2025-01-02	109.20	109.20	107.55	108.50	98.991	62
2024-12-30	109.00	110.00	109.00	109.55	99.949	671
2024-12-27	107.90	109.40	107.90	109.40	99.812	99
2024-12-23	107.35	107.70	106.40	107.70	98.261	314
2024-12-20	107.00	108.45	106.95	108.05	98.581	2,625
2024-12-19	107.65	108.50	107.65	108.50	98.991	71
2024-12-18	111.25	111.25	107.70	108.20	98.717	1,761
2024-12-17	111.20	111.35	110.45	111.25	101.50	216
2024-12-16	112.65	112.80	112.15	112.15	102.32	421
2024-12-13	113.30	114.45	113.30	113.95	103.96	93
2024-12-12	113.35	113.45	112.00	112.00	102.18	81
2024-12-11	111.75	112.05	111.20	111.20	101.45	78
2024-12-10	111.55	112.20	111.40	111.40	101.64	163
2024-12-09	110.70	111.80	110.50	111.80	102.00	866
2024-12-06	107.55	108.80	107.55	108.60	99.082	1,115
2024-12-05	104.55	107.40	104.15	107.35	97.942	972
2024-12-04	106.00	106.00	104.65	104.65	95.479	227
2024-12-03	106.45	106.45	105.65	105.65	96.391	153
2024-12-02	104.90	106.00	104.80	105.50	96.254	162
2024-11-29	105.80	105.90	104.00	105.00	95.798	251
2024-11-28	106.05	106.90	106.05	106.10	96.801	38
2024-11-27	105.30	106.00	105.30	106.00	96.710	10
2024-11-26	105.05	107.05	105.00	105.55	96.300	155
2024-11-25	107.60	107.60	106.00	107.10	97.714	1,183

← NewerPage 8 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.