Pernod Ricard S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 133.20 | 133.35 | 131.30 | 132.60 | 116.17 | 528,378 |
| 2024-06-12 | 133.95 | 134.60 | 132.30 | 133.85 | 117.26 | 756,714 |
| 2024-06-11 | 135.40 | 135.75 | 131.90 | 134.25 | 117.61 | 643,927 |
| 2024-06-10 | 135.95 | 136.60 | 134.40 | 135.25 | 118.49 | 487,909 |
| 2024-06-07 | 139.45 | 139.75 | 136.55 | 137.45 | 120.42 | 455,790 |
| 2024-06-06 | 139.50 | 140.55 | 137.65 | 139.45 | 122.17 | 516,932 |
| 2024-06-05 | 139.55 | 140.70 | 138.25 | 138.85 | 121.64 | 441,059 |
| 2024-06-04 | 138.10 | 139.45 | 138.10 | 138.65 | 121.47 | 338,466 |
| 2024-06-03 | 138.45 | 139.25 | 136.75 | 138.30 | 121.16 | 419,742 |
| 2024-05-31 | 137.00 | 137.55 | 135.35 | 136.95 | 119.98 | 1,059,484 |
| 2024-05-30 | 135.10 | 137.55 | 134.85 | 137.00 | 120.02 | 341,594 |
| 2024-05-29 | 137.60 | 138.25 | 135.80 | 135.85 | 119.02 | 527,678 |
| 2024-05-28 | 141.55 | 142.10 | 139.30 | 139.30 | 122.04 | 430,369 |
| 2024-05-27 | 141.00 | 141.85 | 140.70 | 141.30 | 123.79 | 196,083 |
| 2024-05-24 | 141.35 | 142.05 | 140.90 | 141.00 | 123.53 | 370,939 |
| 2024-05-23 | 144.45 | 144.75 | 142.00 | 142.20 | 124.58 | 322,713 |
| 2024-05-22 | 145.00 | 145.45 | 142.95 | 144.20 | 126.33 | 380,322 |
| 2024-05-21 | 146.45 | 146.65 | 144.85 | 144.85 | 126.90 | 372,805 |
| 2024-05-20 | 148.45 | 149.45 | 147.50 | 147.75 | 129.44 | 235,592 |
| 2024-05-17 | 150.20 | 150.60 | 147.05 | 148.75 | 130.32 | 562,857 |
| 2024-05-16 | 149.45 | 150.45 | 148.90 | 150.20 | 131.59 | 497,628 |
| 2024-05-15 | 149.10 | 150.20 | 148.25 | 149.30 | 130.80 | 409,655 |
| 2024-05-14 | 147.95 | 149.55 | 147.40 | 149.15 | 130.67 | 428,940 |
| 2024-05-13 | 149.35 | 149.75 | 147.00 | 147.75 | 129.44 | 399,547 |
| 2024-05-10 | 148.85 | 150.15 | 148.70 | 149.35 | 130.84 | 480,832 |
| 2024-05-09 | 148.60 | 149.05 | 148.00 | 149.00 | 130.54 | 312,045 |
| 2024-05-08 | 146.20 | 148.65 | 146.00 | 148.50 | 130.10 | 434,989 |
| 2024-05-07 | 144.45 | 146.35 | 144.15 | 145.65 | 127.60 | 456,465 |
| 2024-05-06 | 141.90 | 143.10 | 141.10 | 141.30 | 123.79 | 206,746 |
| 2024-05-03 | 141.15 | 144.65 | 140.85 | 141.25 | 123.75 | 596,879 |
| 2024-05-02 | 142.85 | 143.85 | 140.55 | 140.70 | 123.26 | 519,706 |
| 2024-04-30 | 142.80 | 143.65 | 141.65 | 142.00 | 124.40 | 422,881 |
| 2024-04-29 | 142.85 | 143.30 | 142.15 | 142.15 | 124.54 | 403,788 |
| 2024-04-26 | 144.00 | 145.70 | 141.10 | 142.50 | 124.84 | 597,060 |
| 2024-04-25 | 145.05 | 145.30 | 139.90 | 141.50 | 123.97 | 654,772 |
| 2024-04-24 | 144.30 | 145.45 | 143.95 | 145.05 | 127.08 | 311,425 |
| 2024-04-23 | 145.65 | 147.10 | 144.55 | 145.10 | 127.12 | 341,887 |
| 2024-04-22 | 147.40 | 148.05 | 144.50 | 145.05 | 127.08 | 396,939 |
| 2024-04-19 | 142.85 | 145.00 | 141.95 | 145.00 | 127.03 | 372,441 |
| 2024-04-18 | 141.95 | 144.05 | 141.90 | 143.65 | 125.85 | 334,815 |
| 2024-04-17 | 139.25 | 143.05 | 139.05 | 141.80 | 124.23 | 304,041 |
| 2024-04-16 | 139.70 | 141.30 | 138.70 | 140.25 | 122.87 | 401,748 |
| 2024-04-15 | 141.55 | 142.40 | 140.45 | 140.85 | 123.40 | 284,474 |
| 2024-04-12 | 143.45 | 143.95 | 140.85 | 141.25 | 123.75 | 303,366 |
| 2024-04-11 | 143.25 | 144.35 | 142.25 | 142.40 | 124.75 | 299,310 |
| 2024-04-10 | 145.45 | 146.05 | 142.20 | 143.45 | 125.67 | 268,878 |
| 2024-04-09 | 142.85 | 146.15 | 142.60 | 144.75 | 126.81 | 316,264 |
| 2024-04-08 | 140.95 | 143.75 | 140.60 | 143.25 | 125.50 | 295,377 |
| 2024-04-05 | 141.00 | 143.15 | 140.35 | 141.15 | 123.66 | 396,512 |
| 2024-04-04 | 145.40 | 146.05 | 144.45 | 144.60 | 126.68 | 268,851 |
| 2024-04-03 | 147.70 | 148.55 | 145.80 | 146.65 | 128.48 | 427,572 |
| 2024-04-02 | 149.90 | 150.90 | 147.55 | 147.90 | 129.57 | 298,696 |
| 2024-03-28 | 150.30 | 152.20 | 149.65 | 149.95 | 131.37 | 428,614 |
| 2024-03-27 | 149.50 | 149.80 | 147.65 | 149.35 | 130.84 | 289,731 |
| 2024-03-26 | 146.65 | 149.20 | 145.35 | 149.20 | 130.71 | 287,163 |
| 2024-03-25 | 148.15 | 148.20 | 144.65 | 146.45 | 128.30 | 330,936 |
| 2024-03-22 | 147.30 | 148.65 | 147.20 | 148.15 | 129.79 | 332,288 |
| 2024-03-21 | 150.05 | 150.35 | 146.80 | 147.40 | 129.13 | 425,529 |
| 2024-03-20 | 145.80 | 146.90 | 144.10 | 146.15 | 128.04 | 359,866 |
| 2024-03-19 | 148.95 | 149.50 | 147.10 | 147.65 | 129.35 | 293,416 |
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.