Pernod Ricard S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	194.75	195.70	194.25	195.20	166.61	350,784
2023-01-13	190.85	194.20	190.00	193.90	165.50	433,162
2023-01-12	187.40	192.50	187.10	191.35	163.32	466,086
2023-01-11	187.00	192.55	186.85	190.20	162.34	404,237
2023-01-10	187.20	188.90	186.45	187.50	160.03	299,156
2023-01-09	187.05	188.25	185.20	187.85	160.33	372,607
2023-01-06	184.00	186.55	183.30	186.30	159.01	324,806
2023-01-05	185.80	187.10	183.85	184.30	157.30	355,514
2023-01-04	185.20	187.45	184.15	186.40	159.10	414,157
2023-01-03	184.55	187.65	184.20	184.45	157.43	302,266
2023-01-02	184.55	185.95	183.75	184.90	157.82	159,973
2022-12-30	185.35	185.50	183.75	183.75	156.83	215,542
2022-12-29	183.90	186.65	182.90	186.25	158.97	193,959
2022-12-28	186.30	187.20	184.50	184.70	157.64	154,726
2022-12-27	186.40	186.80	185.20	185.50	158.33	115,329
2022-12-23	186.95	186.95	184.10	184.95	157.86	151,699
2022-12-22	187.10	187.95	185.45	186.05	158.80	380,139
2022-12-21	183.90	187.35	183.60	187.15	159.74	350,782
2022-12-20	180.65	184.30	180.65	183.10	156.28	385,976
2022-12-19	183.60	183.85	181.25	183.15	156.32	280,336
2022-12-16	184.05	184.35	180.30	182.95	156.15	760,192
2022-12-15	190.00	190.15	183.05	183.70	156.79	673,792
2022-12-14	188.00	189.20	185.80	189.00	161.31	411,133
2022-12-13	184.65	190.00	183.75	188.45	160.85	571,307
2022-12-12	185.55	186.20	183.75	184.45	157.43	330,986
2022-12-09	187.30	187.65	185.15	186.35	159.05	263,359
2022-12-08	187.95	188.15	185.50	186.15	158.88	292,334
2022-12-07	187.20	188.65	187.10	187.70	160.20	373,096
2022-12-06	187.30	189.15	187.25	189.15	161.44	330,341
2022-12-05	190.60	190.60	187.30	187.75	160.25	286,911
2022-12-02	189.05	191.20	188.25	190.70	162.77	337,546
2022-12-01	189.65	191.90	189.10	190.00	162.17	306,231
2022-11-30	187.75	189.10	185.20	188.95	161.27	928,987
2022-11-29	187.85	188.80	186.95	186.95	159.56	420,524
2022-11-28	186.85	187.20	185.10	186.40	159.10	309,347
2022-11-25	186.85	188.95	186.05	186.90	159.52	310,640
2022-11-24	190.25	191.55	188.05	190.65	160.53	323,766
2022-11-23	188.75	189.80	187.00	189.80	159.81	362,789
2022-11-22	187.40	189.15	185.85	188.70	158.89	431,414
2022-11-21	184.60	189.35	184.35	189.00	159.14	405,067
2022-11-18	184.85	187.50	184.10	185.70	156.36	530,610
2022-11-17	185.80	185.90	182.20	184.15	155.05	415,283
2022-11-16	184.60	185.50	182.95	185.40	156.11	478,539
2022-11-15	188.00	188.95	184.25	184.50	155.35	604,059
2022-11-14	187.70	190.05	186.60	188.25	158.51	492,017
2022-11-11	188.75	189.80	184.95	186.95	157.41	697,067
2022-11-10	178.70	187.55	178.70	186.60	157.12	585,145
2022-11-09	178.00	180.75	178.00	180.50	151.98	329,948
2022-11-08	180.05	180.95	178.85	179.35	151.01	311,394
2022-11-07	181.65	183.20	180.60	180.80	152.23	347,046
2022-11-04	177.10	186.05	177.00	182.80	153.92	550,971
2022-11-03	176.25	178.15	175.25	176.85	148.91	356,627
2022-11-02	179.70	180.60	177.00	178.45	150.26	418,935
2022-11-01	179.45	182.60	178.80	179.20	150.89	373,222
2022-10-31	176.80	179.00	175.85	177.70	149.62	456,287
2022-10-28	174.15	175.85	172.90	175.85	148.07	430,832
2022-10-27	175.90	178.10	174.95	175.60	147.86	437,138
2022-10-26	176.90	177.05	173.05	176.30	148.45	377,908
2022-10-25	176.00	177.85	173.60	177.55	149.50	425,981
2022-10-24	173.00	176.40	172.35	175.50	147.77	476,442

← NewerPage 17 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.