Pernod Ricard S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	151.40	151.60	148.25	148.90	130.45	305,142
2024-03-15	152.15	153.55	151.40	151.40	132.64	829,041
2024-03-14	151.90	155.40	151.70	152.45	133.56	411,826
2024-03-13	150.60	152.10	150.05	151.45	132.68	300,117
2024-03-12	151.70	152.00	150.35	151.00	132.29	409,263
2024-03-11	150.00	151.10	149.40	151.10	132.38	237,809
2024-03-08	150.50	150.65	149.40	150.00	131.41	272,062
2024-03-07	150.45	150.90	147.90	150.60	131.94	474,769
2024-03-06	153.00	153.15	150.80	151.05	132.33	337,678
2024-03-05	155.05	155.40	153.45	153.45	134.43	302,296
2024-03-04	155.85	155.85	153.35	154.70	135.53	302,155
2024-03-01	154.55	156.05	154.40	156.05	136.71	333,163
2024-02-29	157.40	157.95	154.55	154.55	135.40	608,791
2024-02-28	160.60	160.90	156.75	156.75	137.33	286,690
2024-02-27	156.90	160.95	156.70	159.75	139.95	391,709
2024-02-26	157.95	158.20	156.10	157.15	137.68	376,615
2024-02-23	160.20	160.30	157.65	157.95	138.38	346,270
2024-02-22	158.00	161.05	158.00	159.85	140.04	488,937
2024-02-21	157.15	160.65	156.95	158.25	138.64	363,104
2024-02-20	156.35	157.60	155.50	155.85	136.54	342,212
2024-02-19	154.80	158.00	154.75	157.45	137.94	372,149
2024-02-16	157.75	159.80	155.60	157.15	137.68	532,318
2024-02-15	162.50	164.55	157.25	157.50	137.98	861,216
2024-02-14	153.65	155.80	153.05	154.75	135.57	318,090
2024-02-13	156.00	156.55	154.75	155.30	136.06	318,943
2024-02-12	155.50	156.55	154.15	155.05	135.84	238,742
2024-02-09	156.65	157.50	154.20	154.85	135.66	367,916
2024-02-08	156.20	158.40	156.20	156.70	137.28	199,214
2024-02-07	157.25	158.90	155.80	156.00	136.67	464,189
2024-02-06	155.25	157.55	154.40	157.15	137.68	285,101
2024-02-05	153.00	155.85	152.90	155.40	136.14	259,494
2024-02-02	153.15	155.35	153.10	153.15	134.17	306,445
2024-02-01	153.35	153.95	152.15	153.10	134.13	351,673
2024-01-31	153.50	153.55	151.90	152.50	133.60	470,151
2024-01-30	151.60	153.90	150.75	153.40	134.39	475,986
2024-01-29	154.25	155.10	154.00	154.40	135.27	361,040
2024-01-26	153.65	157.30	153.00	156.55	137.15	955,739
2024-01-25	143.15	145.75	143.15	145.15	127.16	340,041
2024-01-24	143.25	145.00	143.20	144.05	126.20	360,382
2024-01-23	141.75	143.85	140.50	142.45	124.80	391,245
2024-01-22	143.00	144.85	140.80	140.80	123.35	347,564
2024-01-19	143.80	144.35	141.45	142.15	124.54	487,406
2024-01-18	145.85	146.80	143.05	143.55	125.76	510,064
2024-01-17	145.50	146.65	144.20	145.60	127.56	534,774
2024-01-16	145.80	147.55	145.15	147.40	129.13	395,329
2024-01-15	147.80	148.00	145.60	146.80	128.61	272,135
2024-01-12	151.20	151.85	147.80	147.80	129.49	437,558
2024-01-11	149.10	152.50	148.80	150.70	132.03	382,682
2024-01-10	148.65	150.10	148.35	148.80	130.36	374,431
2024-01-09	149.20	149.40	147.15	148.55	130.14	416,203
2024-01-08	146.50	150.05	146.45	149.25	130.76	409,498
2024-01-05	148.75	148.75	143.35	147.00	128.78	794,340
2024-01-04	151.00	154.90	150.40	152.45	133.56	432,972
2024-01-03	155.45	156.20	151.15	151.95	133.12	367,444
2024-01-02	160.50	160.55	151.70	155.55	136.27	535,238
2023-12-29	160.70	160.75	159.20	159.75	139.95	196,777
2023-12-28	161.40	161.75	160.15	160.30	140.44	181,716
2023-12-27	160.95	162.15	160.45	161.30	141.31	230,635
2023-12-22	159.75	162.05	159.70	160.80	140.87	192,706
2023-12-21	161.00	161.50	159.45	160.80	140.87	255,166

← NewerPage 12 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.