Pernod Ricard S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	161.45	162.50	159.20	159.45	137.50	574,261
2023-09-26	160.85	161.30	159.75	161.00	138.84	687,237
2023-09-25	166.30	166.60	161.55	162.20	139.87	652,312
2023-09-22	164.40	167.20	163.95	166.30	143.41	607,847
2023-09-21	167.95	168.25	165.65	166.45	143.54	730,462
2023-09-20	168.95	169.55	168.05	168.70	145.48	510,205
2023-09-19	168.40	169.85	168.05	168.45	145.26	473,004
2023-09-18	171.00	171.65	168.55	169.25	145.95	384,416
2023-09-15	173.20	174.05	171.45	171.90	148.24	1,166,190
2023-09-14	168.95	171.40	167.45	171.40	147.81	763,888
2023-09-13	171.80	173.15	170.50	171.85	148.19	610,964
2023-09-12	173.00	173.85	171.15	171.55	147.93	630,395
2023-09-11	175.45	175.85	173.20	173.40	149.53	587,241
2023-09-08	176.00	176.05	173.20	174.50	150.48	634,917
2023-09-07	176.40	177.00	173.85	174.45	150.44	708,199
2023-09-06	178.90	178.90	176.10	176.60	152.29	454,797
2023-09-05	179.95	180.80	179.10	179.10	154.45	311,100
2023-09-04	181.25	183.40	180.50	181.00	156.08	289,673
2023-09-01	181.00	182.35	179.95	181.40	156.43	530,189
2023-08-31	188.00	189.00	181.20	181.20	156.26	1,139,961
2023-08-30	196.15	196.85	193.35	194.30	167.55	363,511
2023-08-29	195.35	196.55	195.10	195.65	168.72	233,276
2023-08-28	193.85	195.20	193.40	194.40	167.64	202,380
2023-08-25	191.55	194.10	191.55	193.20	166.60	171,467
2023-08-24	193.55	195.10	191.80	191.80	165.40	231,769
2023-08-23	191.75	192.85	191.05	191.70	165.31	180,825
2023-08-22	192.60	193.35	190.80	191.20	164.88	338,914
2023-08-21	192.55	194.60	192.00	192.50	166.00	175,351
2023-08-18	192.00	192.65	191.05	192.55	166.04	238,780
2023-08-17	194.60	195.30	192.05	192.40	165.91	294,080
2023-08-16	195.00	196.80	194.70	195.80	168.85	177,581
2023-08-15	197.55	198.10	194.70	195.80	168.85	219,490
2023-08-14	196.75	198.25	196.60	198.25	170.96	223,479
2023-08-11	200.00	200.00	196.40	196.40	169.36	271,549
2023-08-10	198.45	201.50	197.65	200.90	173.24	297,998
2023-08-09	197.50	198.40	196.25	196.80	169.71	219,781
2023-08-08	195.65	196.80	195.10	196.05	169.06	243,060
2023-08-07	194.90	195.75	194.30	195.70	168.76	207,662
2023-08-04	196.60	196.75	193.65	195.80	168.85	289,400
2023-08-03	196.55	197.05	195.15	195.90	168.93	322,438
2023-08-02	196.95	198.65	196.55	197.65	170.44	380,520
2023-08-01	199.05	202.30	198.85	199.75	172.25	351,427
2023-07-31	201.50	201.50	199.50	200.60	172.99	375,372
2023-07-28	202.00	203.60	201.70	202.90	174.97	271,275
2023-07-27	201.70	204.60	201.00	202.80	174.88	388,595
2023-07-26	201.00	201.20	198.30	200.20	172.64	252,047
2023-07-25	202.10	204.90	200.90	201.70	173.93	279,692
2023-07-24	201.00	201.90	199.80	201.20	173.50	221,166
2023-07-21	200.00	202.00	199.80	201.80	174.02	295,057
2023-07-20	198.30	199.90	197.25	199.40	171.95	316,676
2023-07-19	200.10	201.30	199.05	199.40	171.95	236,401
2023-07-18	199.25	200.10	198.80	199.20	171.78	216,348
2023-07-17	202.60	202.60	199.45	199.80	172.30	248,668
2023-07-14	201.50	202.90	201.30	202.60	174.71	193,782
2023-07-13	200.30	202.20	200.00	201.00	173.33	327,987
2023-07-12	198.35	199.55	196.55	199.10	171.69	304,858
2023-07-11	196.95	198.50	196.35	197.85	170.61	224,454
2023-07-10	193.65	197.90	192.80	196.50	169.45	255,148
2023-07-07	197.85	197.90	195.85	196.40	169.36	278,452
2023-07-06	198.60	200.30	196.95	197.70	170.48	426,782

← NewerPage 14 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.