Pernod Ricard S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	208.70	209.90	206.40	209.40	178.73	437,203
2023-04-11	207.30	208.10	206.80	207.90	177.45	522,663
2023-04-06	208.80	209.00	206.70	207.30	176.93	590,549
2023-04-05	207.00	209.20	206.80	209.20	178.56	497,257
2023-04-04	209.00	210.10	205.50	207.60	177.19	558,771
2023-04-03	208.40	208.80	207.30	208.60	178.04	365,548
2023-03-31	206.50	209.80	206.40	208.70	178.13	562,758
2023-03-30	207.30	207.80	206.40	206.50	176.25	372,841
2023-03-29	204.20	206.70	203.90	206.40	176.17	418,242
2023-03-28	205.60	206.20	202.70	203.80	173.95	456,231
2023-03-27	205.10	206.10	203.50	204.90	174.89	528,048
2023-03-24	205.80	208.50	205.60	207.70	177.28	587,131
2023-03-23	206.00	206.90	204.20	206.40	176.17	512,467
2023-03-22	203.00	206.50	202.90	206.50	176.25	552,281
2023-03-21	201.70	203.10	201.00	202.40	172.75	451,478
2023-03-20	198.95	200.80	197.85	200.60	171.22	679,479
2023-03-17	203.60	204.00	198.90	199.05	169.89	1,065,976
2023-03-16	199.95	203.80	198.50	203.20	173.43	676,225
2023-03-15	199.40	200.40	195.40	198.55	169.47	642,392
2023-03-14	196.95	199.90	196.65	199.80	170.53	503,636
2023-03-13	199.60	200.20	194.65	197.00	168.14	686,020
2023-03-10	200.50	201.90	198.45	200.10	170.79	527,563
2023-03-09	199.85	202.60	198.90	201.30	171.81	394,924
2023-03-08	199.45	201.10	199.35	199.85	170.58	357,282
2023-03-07	200.30	202.50	199.60	200.30	170.96	316,350
2023-03-06	201.90	202.40	200.40	200.50	171.13	292,143
2023-03-03	201.70	202.60	200.80	201.20	171.73	426,302
2023-03-02	195.60	201.20	194.70	201.20	171.73	476,626
2023-03-01	197.75	201.00	196.25	196.45	167.67	410,132
2023-02-28	198.95	199.85	197.35	197.70	168.74	556,087
2023-02-27	199.70	202.00	199.45	200.10	170.79	398,484
2023-02-24	202.30	203.70	198.15	198.15	169.12	744,758
2023-02-23	200.50	204.40	200.40	202.60	172.92	602,641
2023-02-22	198.30	201.50	197.90	200.70	171.30	429,666
2023-02-21	197.85	200.30	197.75	199.30	170.11	483,406
2023-02-20	194.90	198.80	194.55	198.05	169.04	355,278
2023-02-17	194.00	195.85	192.30	194.95	166.39	574,758
2023-02-16	193.80	199.55	192.05	195.80	167.12	860,780
2023-02-15	186.85	190.80	186.00	189.35	161.61	458,368
2023-02-14	189.75	190.05	187.15	187.15	159.74	427,690
2023-02-13	187.35	189.30	187.20	188.70	161.06	281,679
2023-02-10	187.35	188.05	184.45	186.60	159.27	419,591
2023-02-09	189.00	189.70	187.75	188.00	160.46	297,155
2023-02-08	188.80	189.75	187.70	187.90	160.38	274,896
2023-02-07	192.20	193.20	188.10	188.60	160.97	316,204
2023-02-06	193.50	193.70	191.45	192.25	164.09	307,712
2023-02-03	191.10	194.30	190.85	194.30	165.84	461,185
2023-02-02	191.10	192.15	188.65	191.15	163.15	506,123
2023-02-01	189.00	192.50	188.85	190.25	162.38	341,870
2023-01-31	186.80	190.40	186.55	189.90	162.08	451,884
2023-01-30	183.75	187.15	183.75	186.10	158.84	357,850
2023-01-27	187.90	188.85	181.65	184.20	157.22	708,398
2023-01-26	190.70	192.35	186.95	187.65	160.16	594,389
2023-01-25	194.35	195.00	192.15	193.15	164.86	259,849
2023-01-24	195.10	195.55	193.15	193.75	165.37	284,450
2023-01-23	192.60	195.05	192.45	195.05	166.48	399,543
2023-01-20	192.95	193.00	190.60	191.50	163.45	381,785
2023-01-19	190.60	193.80	190.50	192.30	164.13	442,534
2023-01-18	196.50	197.35	190.55	191.05	163.06	490,170
2023-01-17	194.75	197.60	194.75	196.75	167.93	481,065

← NewerPage 16 of 22 · 1,282 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.