Pernod Ricard S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	125.00	125.40	123.95	124.20	110.89	304,555
2024-09-04	127.75	128.45	125.05	125.25	111.83	478,699
2024-09-03	129.75	130.35	127.70	127.80	114.11	468,028
2024-09-02	128.30	130.10	128.25	129.85	115.94	284,417
2024-08-30	130.85	131.75	127.90	128.80	115.00	1,087,962
2024-08-29	128.60	141.10	128.15	131.15	117.10	1,144,371
2024-08-28	127.40	128.80	127.30	128.60	114.82	479,601
2024-08-27	126.85	128.95	126.70	127.40	113.75	311,704
2024-08-26	126.55	127.80	126.10	127.00	113.39	187,464
2024-08-23	125.50	126.95	125.25	126.40	112.86	284,963
2024-08-22	124.80	125.90	124.60	125.45	112.01	377,993
2024-08-21	121.45	125.30	121.30	124.80	111.43	543,755
2024-08-20	124.15	124.25	121.05	121.20	108.21	536,036
2024-08-19	123.50	124.90	123.20	123.90	110.62	502,388
2024-08-16	124.10	124.50	122.40	122.90	109.73	375,953
2024-08-15	122.85	124.35	122.05	123.95	110.67	219,829
2024-08-14	122.00	122.45	121.70	122.25	109.15	244,463
2024-08-13	121.50	121.90	120.45	121.50	108.48	191,157
2024-08-12	122.60	123.30	121.55	121.80	108.75	214,162
2024-08-09	121.35	123.50	121.10	122.20	109.11	276,165
2024-08-08	122.15	122.20	120.55	121.65	108.61	268,571
2024-08-07	120.90	122.45	120.45	122.20	109.11	353,798
2024-08-06	122.10	122.90	119.95	121.05	108.08	416,413
2024-08-05	122.70	124.15	120.65	122.55	109.42	569,303
2024-08-02	121.90	124.45	121.90	123.15	109.95	393,477
2024-08-01	123.50	124.30	122.15	122.70	109.55	456,175
2024-07-31	123.20	126.35	123.15	124.00	110.71	432,559
2024-07-30	123.45	123.85	120.20	122.55	109.42	754,741
2024-07-29	127.05	127.15	124.30	125.05	111.65	391,478
2024-07-26	125.60	127.75	125.50	127.75	114.06	292,186
2024-07-25	125.00	126.95	123.80	126.00	112.50	338,388
2024-07-24	124.95	126.10	123.50	125.00	111.61	358,365
2024-07-23	126.95	127.80	126.00	126.95	113.35	318,912
2024-07-22	125.80	128.00	125.80	127.35	113.70	325,848
2024-07-19	126.00	126.45	124.10	124.85	111.47	662,569
2024-07-18	128.40	128.70	126.95	127.45	113.79	317,548
2024-07-17	123.90	127.05	123.70	127.00	113.39	523,157
2024-07-16	126.40	127.30	125.15	125.20	109.69	467,694
2024-07-15	129.45	129.85	127.00	127.00	111.26	420,953
2024-07-12	131.40	131.50	129.60	130.20	114.07	369,083
2024-07-11	128.50	131.10	128.20	130.45	114.29	465,282
2024-07-10	126.90	128.50	126.25	127.95	112.09	309,867
2024-07-09	127.60	128.85	126.50	126.90	111.17	520,792
2024-07-08	129.35	131.25	128.25	128.30	112.40	350,910
2024-07-05	130.90	132.30	130.15	130.15	114.02	384,050
2024-07-04	131.00	132.05	130.20	130.65	114.46	278,540
2024-07-03	128.40	131.05	128.30	131.05	114.81	662,447
2024-07-02	125.85	127.60	125.30	127.60	111.79	599,203
2024-07-01	130.00	130.65	126.95	126.95	111.22	402,131
2024-06-28	128.80	128.80	126.10	126.70	111.00	551,688
2024-06-27	131.10	131.65	128.35	128.50	112.58	384,574
2024-06-26	133.75	134.10	130.90	131.35	115.07	413,552
2024-06-25	133.00	134.35	132.45	133.80	117.22	493,650
2024-06-24	130.85	134.15	130.85	133.20	116.69	387,149
2024-06-21	131.40	132.20	130.65	130.75	114.55	960,147
2024-06-20	129.80	131.95	129.25	131.70	115.38	580,152
2024-06-19	130.50	130.95	128.95	129.35	113.32	441,731
2024-06-18	132.10	132.55	130.40	131.05	114.81	461,624
2024-06-17	132.20	132.35	128.50	131.30	115.03	418,538
2024-06-14	132.30	133.30	131.35	131.90	115.56	564,150

← NewerPage 10 of 22 · 1,281 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
2019-11-25	1.9400 EUR
2019-07-08	1.1800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.