Pernod Ricard S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	176.85	176.85	171.00	172.35	145.12	581,492
2022-10-20	175.00	181.00	174.65	177.90	149.79	497,880
2022-10-19	181.85	182.45	179.75	180.00	151.56	256,542
2022-10-18	183.45	184.85	181.75	181.90	153.16	304,057
2022-10-17	178.15	182.45	177.90	180.90	152.32	371,517
2022-10-14	175.30	180.60	175.30	177.75	149.67	406,064
2022-10-13	177.80	178.10	170.85	174.55	146.97	466,109
2022-10-12	177.65	179.60	176.45	179.10	150.80	302,372
2022-10-11	175.25	178.10	174.40	177.90	149.79	295,940
2022-10-10	181.30	181.45	173.70	176.65	148.74	463,978
2022-10-07	183.90	186.45	182.65	182.95	154.04	259,108
2022-10-06	187.90	188.80	183.50	184.85	155.64	271,720
2022-10-05	187.15	188.85	185.80	187.25	157.67	290,554
2022-10-04	185.10	189.30	183.50	188.05	158.34	408,022
2022-10-03	185.25	186.50	181.90	183.30	154.34	444,007
2022-09-30	185.70	189.70	184.80	188.85	159.01	486,036
2022-09-29	183.40	185.70	182.10	184.35	155.22	331,401
2022-09-28	182.50	184.70	181.15	184.35	155.22	377,349
2022-09-27	185.35	186.20	183.70	184.40	155.27	366,605
2022-09-26	182.65	185.30	181.85	183.85	154.80	345,723
2022-09-23	186.30	186.40	182.65	183.40	154.42	333,601
2022-09-22	183.35	187.90	182.70	185.90	156.53	320,866
2022-09-21	184.00	187.25	182.80	187.05	157.50	254,585
2022-09-20	189.50	189.80	184.65	184.65	155.48	340,690
2022-09-19	186.90	190.10	185.95	188.85	159.01	274,668
2022-09-16	185.70	188.55	185.55	187.50	157.88	870,055
2022-09-15	188.75	188.95	186.40	187.10	157.54	347,887
2022-09-14	191.95	191.95	186.95	189.25	159.35	361,269
2022-09-13	191.35	194.00	188.90	188.90	159.05	518,945
2022-09-12	186.50	191.95	186.45	190.95	160.78	388,249
2022-09-09	187.35	189.80	186.50	188.75	158.93	349,055
2022-09-08	187.05	187.45	183.65	187.30	157.71	351,297
2022-09-07	183.75	185.65	182.95	185.20	155.94	295,577
2022-09-06	184.50	187.10	183.50	185.65	156.32	285,748
2022-09-05	186.00	186.55	182.40	184.85	155.64	344,826
2022-09-02	186.30	190.10	185.40	189.45	159.52	401,916
2022-09-01	181.55	186.05	179.30	184.40	155.27	413,913
2022-08-31	186.35	187.00	183.55	183.55	154.55	453,739
2022-08-30	186.05	188.50	184.70	185.65	156.32	279,755
2022-08-29	186.60	186.85	183.95	185.40	156.11	216,927
2022-08-26	191.05	191.65	186.75	187.85	158.17	298,895
2022-08-25	194.00	194.10	190.40	191.25	161.03	228,173
2022-08-24	189.00	192.60	188.20	192.60	162.17	275,789
2022-08-23	193.65	193.95	190.20	190.45	160.36	296,477
2022-08-22	195.00	195.20	192.30	194.25	163.56	284,384
2022-08-19	193.75	195.75	193.50	195.40	164.53	258,056
2022-08-18	194.70	195.50	193.55	194.75	163.98	176,934
2022-08-17	194.40	195.95	193.35	194.70	163.94	251,574
2022-08-16	196.15	196.15	193.35	194.05	163.39	255,457
2022-08-15	195.25	195.50	193.75	195.35	164.49	194,845
2022-08-12	193.95	194.90	192.60	194.05	163.39	263,772
2022-08-11	195.90	196.80	193.35	194.45	163.73	202,169
2022-08-10	192.50	196.65	191.55	195.60	164.70	300,442
2022-08-09	193.40	194.60	192.55	193.65	163.05	302,875
2022-08-08	192.85	195.75	191.90	194.00	163.35	268,480
2022-08-05	193.05	194.15	191.70	191.70	161.41	328,103
2022-08-04	191.10	193.85	191.10	193.10	162.59	242,108
2022-08-03	188.65	191.50	188.15	191.25	161.03	236,550
2022-08-02	192.80	193.05	189.10	189.55	159.60	245,304
2022-08-01	191.00	194.30	190.50	193.25	162.72	262,562

← NewerPage 18 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.