Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	107.35	107.55	106.80	107.00	95.479	43
2024-11-21	107.20	107.20	106.90	107.10	95.568	62
2024-11-20	109.50	109.50	107.95	108.10	96.460	229
2024-11-19	108.70	109.10	108.00	109.10	97.352	53
2024-11-18	109.25	109.40	108.95	109.40	97.620	148
2024-11-15	110.55	111.15	108.95	108.95	97.219	309
2024-11-13	109.75	111.10	108.50	109.45	97.665	627
2024-11-12	111.45	112.15	110.60	110.60	98.691	410
2024-11-11	113.40	113.95	113.05	113.35	101.14	470
2024-11-08	113.35	113.80	112.65	112.65	100.52	179
2024-11-07	111.80	113.05	111.65	113.00	100.83	1,320
2024-11-06	112.70	114.45	109.15	109.35	97.575	5,493
2024-11-05	114.95	114.95	113.25	113.25	101.06	1,512
2024-11-04	115.15	116.10	115.00	115.40	102.97	618
2024-11-01	114.55	115.50	114.55	115.50	103.06	146
2024-10-31	115.40	115.40	114.15	114.15	101.86	54
2024-10-30	121.05	121.05	117.75	117.75	105.07	2,936
2024-10-29	124.35	124.65	122.60	122.60	109.40	231
2024-10-28	124.45	124.45	123.40	124.45	111.05	381
2024-10-25	122.90	123.75	122.90	123.40	110.11	139
2024-10-24	125.00	126.30	124.40	124.50	111.09	98
2024-10-23	126.90	126.90	124.75	125.25	111.76	189
2024-10-22	126.00	126.85	126.00	126.85	113.19	60
2024-10-21	127.05	128.55	126.10	126.10	112.52	355
2024-10-18	126.35	128.50	126.35	127.50	113.77	97
2024-10-17	123.30	126.15	123.30	125.95	112.39	1,463
2024-10-16	122.55	123.90	122.40	123.45	110.16	126
2024-10-15	125.80	125.80	124.55	124.55	111.14	17
2024-10-14	126.05	126.05	124.95	125.55	112.03	125
2024-10-11	125.40	126.85	125.40	126.40	112.79	152
2024-10-10	125.70	126.15	124.80	126.15	112.57	171
2024-10-09	126.10	126.50	126.10	126.50	112.88	10
2024-10-08	127.75	127.75	125.80	126.40	112.79	307
2024-10-07	131.40	132.15	131.40	131.75	117.56	7
2024-10-04	133.10	133.10	131.15	131.15	117.03	804
2024-10-03	134.00	134.00	132.90	132.90	118.59	20
2024-10-02	134.00	135.30	134.00	135.30	120.73	66
2024-10-01	135.60	136.00	134.45	134.45	119.97	181
2024-09-30	138.60	140.35	135.55	135.85	121.22	454
2024-09-27	138.45	139.30	138.10	139.30	124.30	168
2024-09-26	133.25	137.10	133.25	137.10	122.34	2,498
2024-09-25	130.55	130.55	129.25	129.30	115.38	23
2024-09-24	132.15	132.15	130.10	130.10	116.09	642
2024-09-23	127.40	128.15	125.85	128.15	114.35	135
2024-09-20	128.00	128.10	127.70	127.70	113.95	87
2024-09-19	127.10	129.20	126.60	128.75	114.89	150
2024-09-18	125.00	125.00	124.35	124.35	110.96	40
2024-09-17	127.60	128.00	126.30	126.30	112.70	90
2024-09-16	125.55	126.70	125.40	126.70	113.06	15
2024-09-13	127.70	127.70	126.20	126.20	112.61	40
2024-09-12	129.10	129.45	128.95	129.35	115.42	255
2024-09-11	125.50	126.70	125.50	126.70	113.06	30
2024-09-10	123.70	124.50	123.70	124.50	111.09	186
2024-09-09	122.60	124.65	122.60	124.65	111.23	92
2024-09-06	123.25	123.30	123.15	123.15	109.89	124
2024-09-05	125.05	125.05	124.15	124.15	110.78	9
2024-09-04	126.20	126.20	125.75	125.75	112.21	10
2024-09-03	129.65	130.35	127.75	127.75	113.99	371
2024-09-02	129.30	129.65	128.65	129.50	115.56	218
2024-08-30	131.50	131.55	129.00	129.00	115.11	11,767

← NewerPage 9 of 20 · 1,163 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.