Pernod Ricard S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	200.70	202.10	200.00	200.50	172.90	405,157
2023-07-04	202.00	205.70	201.50	204.20	174.29	241,658
2023-07-03	202.00	203.30	200.60	201.30	171.81	241,738
2023-06-30	200.00	203.00	200.00	202.40	172.75	450,923
2023-06-29	197.80	200.00	197.50	199.75	170.49	198,844
2023-06-28	198.40	199.05	197.40	197.90	168.91	279,559
2023-06-27	197.35	197.40	195.00	197.15	168.27	255,212
2023-06-26	196.15	197.10	195.35	196.75	167.93	192,968
2023-06-23	196.65	197.90	195.55	196.75	167.93	222,467
2023-06-22	195.70	197.90	195.10	197.40	168.48	335,510
2023-06-21	198.25	198.55	196.40	196.75	167.93	309,586
2023-06-20	200.80	201.20	198.85	199.10	169.93	434,931
2023-06-19	203.00	203.30	200.30	201.10	171.64	272,128
2023-06-16	203.20	204.30	202.80	203.30	173.52	1,016,116
2023-06-15	203.00	203.40	201.10	202.80	173.09	327,169
2023-06-14	202.10	205.00	202.00	203.70	173.86	358,165
2023-06-13	201.10	202.30	199.95	201.90	172.32	350,838
2023-06-12	199.85	202.60	199.85	200.50	171.13	325,126
2023-06-09	199.60	199.90	198.25	198.90	169.76	235,983
2023-06-08	198.95	199.75	198.35	199.50	170.28	156,360
2023-06-07	200.40	201.70	199.50	200.00	170.70	247,316
2023-06-06	199.05	202.10	198.85	200.60	171.22	325,893
2023-06-05	204.40	204.70	198.50	199.20	170.02	486,294
2023-06-02	202.60	204.30	201.70	204.30	174.37	385,438
2023-06-01	204.30	204.30	200.50	201.20	171.73	591,039
2023-05-31	203.00	203.00	199.95	202.10	172.50	1,053,484
2023-05-30	210.30	211.00	203.50	204.80	174.80	503,775
2023-05-29	211.50	211.50	210.70	210.90	180.01	108,530
2023-05-26	209.00	211.00	209.00	210.30	179.49	256,856
2023-05-25	209.60	209.60	207.50	208.80	178.21	291,081
2023-05-24	210.90	211.00	208.00	210.00	179.24	404,792
2023-05-23	213.10	214.00	211.80	211.90	180.86	284,017
2023-05-22	212.90	214.40	212.80	213.40	182.14	249,759
2023-05-19	211.30	213.30	210.70	212.00	180.95	299,459
2023-05-18	211.60	212.10	210.60	211.30	180.35	292,719
2023-05-17	213.00	213.30	209.70	210.40	179.58	371,088
2023-05-16	213.40	215.20	212.20	213.30	182.05	390,551
2023-05-15	215.60	216.40	213.90	214.10	182.74	294,698
2023-05-12	214.00	216.70	213.20	214.10	182.74	312,967
2023-05-11	213.20	216.00	213.20	215.00	183.51	260,662
2023-05-10	214.60	215.10	212.00	213.10	181.88	439,757
2023-05-09	216.90	217.00	214.60	214.60	183.16	372,882
2023-05-08	214.60	217.00	214.60	216.90	185.13	253,012
2023-05-05	216.00	216.50	213.20	214.50	183.08	340,975
2023-05-04	211.70	215.40	211.20	214.90	183.42	433,115
2023-05-03	212.20	215.20	211.90	212.30	181.20	393,397
2023-05-02	209.10	211.70	208.90	211.40	180.43	478,366
2023-04-28	213.40	214.30	205.60	209.40	178.73	923,191
2023-04-27	210.00	216.80	208.00	215.00	183.51	487,074
2023-04-26	216.90	216.90	214.60	216.20	184.53	450,245
2023-04-25	217.00	218.00	215.90	217.40	185.55	427,995
2023-04-24	214.60	216.90	214.30	216.60	184.87	492,571
2023-04-21	210.60	214.70	210.50	214.60	183.16	448,374
2023-04-20	209.10	211.50	208.90	211.50	180.52	348,404
2023-04-19	208.70	210.70	208.50	210.00	179.24	437,313
2023-04-18	211.50	211.50	207.00	208.70	178.13	568,133
2023-04-17	209.00	212.20	208.90	211.50	180.52	477,426
2023-04-14	207.80	209.60	207.70	209.00	178.38	512,133
2023-04-13	209.10	209.70	206.60	208.40	177.87	567,204
2023-04-12	208.70	209.90	206.40	209.40	178.73	437,203

← NewerPage 15 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.