Pernod Ricard S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	162.45	163.70	161.25	161.65	141.62	332,575
2023-12-19	162.70	163.35	161.70	162.10	142.01	307,769
2023-12-18	161.55	163.05	161.10	162.05	141.97	298,774
2023-12-15	162.65	164.75	161.85	163.05	142.85	1,101,288
2023-12-14	158.80	163.35	158.65	162.65	142.49	660,048
2023-12-13	155.70	156.65	154.80	155.70	136.41	341,051
2023-12-12	157.00	157.45	155.70	155.95	136.63	287,407
2023-12-11	157.90	158.50	156.35	157.05	137.59	468,290
2023-12-08	157.50	160.05	157.25	159.25	139.52	347,038
2023-12-07	158.70	159.45	157.30	157.55	138.03	371,093
2023-12-06	159.10	159.35	157.05	158.30	138.68	651,682
2023-12-05	158.85	159.40	157.90	159.20	139.47	363,100
2023-12-04	158.35	158.75	156.50	158.50	138.86	336,831
2023-12-01	158.90	159.35	156.20	158.15	138.55	418,589
2023-11-30	155.20	159.00	154.65	158.55	138.90	1,256,468
2023-11-29	158.30	159.35	154.90	155.75	136.45	626,414
2023-11-28	160.55	160.55	156.55	158.05	138.46	654,017
2023-11-27	163.90	164.60	162.35	162.35	142.23	343,401
2023-11-24	164.05	165.20	163.05	163.95	143.63	480,528
2023-11-23	168.45	168.85	166.45	167.30	144.27	265,046
2023-11-22	166.50	168.65	166.10	168.30	145.13	278,889
2023-11-21	166.00	166.30	165.25	165.95	143.11	287,823
2023-11-20	167.50	168.15	165.65	165.65	142.85	287,136
2023-11-17	167.30	168.85	166.90	167.35	144.31	431,862
2023-11-16	168.10	168.25	166.25	166.55	143.62	301,678
2023-11-15	170.25	172.35	168.10	168.35	145.18	355,872
2023-11-14	165.10	169.70	164.60	169.55	146.21	377,585
2023-11-13	164.25	165.20	163.65	164.40	141.77	341,447
2023-11-10	170.00	170.15	163.80	164.30	141.68	706,762
2023-11-09	171.85	175.30	171.85	174.35	150.35	381,640
2023-11-08	170.40	173.15	169.90	172.20	148.50	301,744
2023-11-07	171.30	172.80	171.10	171.10	147.55	285,022
2023-11-06	173.15	173.35	171.55	172.35	148.62	252,816
2023-11-03	172.45	174.90	172.00	173.45	149.57	420,355
2023-11-02	169.15	173.55	169.15	172.05	148.37	432,614
2023-11-01	168.10	168.70	166.45	168.10	144.96	238,811
2023-10-31	166.30	168.80	165.60	167.50	144.44	368,289
2023-10-30	165.70	167.90	165.35	166.20	143.32	316,084
2023-10-27	164.90	166.50	163.35	165.00	142.29	487,575
2023-10-26	168.75	170.40	167.75	168.25	145.09	362,957
2023-10-25	169.00	170.55	168.00	169.70	146.34	384,143
2023-10-24	168.25	170.60	167.10	170.00	146.60	741,318
2023-10-23	166.20	167.40	165.35	167.20	144.18	689,001
2023-10-20	164.05	167.85	164.05	165.95	143.11	855,021
2023-10-19	158.00	168.65	158.00	166.15	143.28	897,815
2023-10-18	159.75	160.80	158.40	158.60	136.77	350,068
2023-10-17	158.95	160.70	158.90	160.15	138.10	367,663
2023-10-16	158.40	159.65	157.40	159.20	137.28	354,535
2023-10-13	158.40	159.30	157.10	157.10	135.47	333,016
2023-10-12	161.20	161.55	159.25	159.25	137.33	336,671
2023-10-11	157.15	160.45	156.35	160.30	138.23	523,219
2023-10-10	159.00	160.70	158.60	160.00	137.97	350,042
2023-10-09	158.25	158.35	156.50	157.15	135.52	365,097
2023-10-06	159.30	160.00	158.00	158.60	136.77	472,972
2023-10-05	161.20	161.95	159.10	159.95	137.93	601,653
2023-10-04	158.15	161.05	157.80	159.70	137.72	433,406
2023-10-03	157.15	158.95	156.65	158.90	137.03	478,773
2023-10-02	158.85	159.75	156.75	157.00	135.39	500,965
2023-09-29	158.75	161.00	157.85	157.85	136.12	769,165
2023-09-28	159.35	159.45	157.65	158.35	136.55	496,273

← NewerPage 13 of 22 · 1,284 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.