Pernod Ricard S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	192.00	193.80	191.25	191.50	161.24	502,154
2022-07-28	190.00	191.40	187.45	191.10	160.91	310,050
2022-07-27	187.60	188.75	186.50	188.35	158.59	261,411
2022-07-26	185.30	187.85	183.40	187.30	157.71	264,928
2022-07-25	185.50	187.35	184.25	186.90	157.37	289,543
2022-07-22	185.25	186.85	183.30	185.50	156.19	406,085
2022-07-21	181.00	186.80	180.40	186.35	156.91	597,544
2022-07-20	182.90	183.65	181.45	182.00	153.24	300,272
2022-07-19	178.75	182.40	178.05	181.85	153.12	364,173
2022-07-18	181.60	182.95	180.25	180.75	152.19	226,333
2022-07-15	178.65	181.60	176.35	180.70	152.15	372,291
2022-07-14	180.55	181.25	176.45	178.10	149.96	351,844
2022-07-13	179.95	183.20	177.40	181.55	152.87	432,217
2022-07-12	178.40	179.75	175.70	179.50	151.14	386,702
2022-07-11	175.35	179.30	174.50	179.20	150.89	317,401
2022-07-08	177.00	177.85	173.90	177.85	149.75	364,694
2022-07-07	180.70	181.50	175.65	176.35	148.49	585,386
2022-07-06	177.10	181.25	177.05	178.80	150.55	536,880
2022-07-05	172.80	177.80	172.80	176.45	147.26	442,636
2022-07-04	176.35	177.90	174.85	174.95	146.01	192,697
2022-07-01	175.50	177.15	174.00	175.25	146.26	379,362
2022-06-30	171.70	175.50	171.30	175.30	146.30	524,127
2022-06-29	177.35	178.70	173.40	176.10	146.97	393,551
2022-06-28	180.00	181.20	179.30	180.05	150.26	318,853
2022-06-27	180.30	181.20	178.30	178.45	148.93	343,389
2022-06-24	172.55	182.15	172.45	179.90	150.14	645,504
2022-06-23	171.50	173.95	170.25	171.65	143.25	323,989
2022-06-22	168.65	172.45	166.60	172.45	143.92	540,350
2022-06-21	169.45	172.05	168.70	169.35	141.33	473,894
2022-06-20	169.75	170.75	167.35	168.50	140.62	354,826
2022-06-17	170.55	171.80	168.10	169.65	141.58	1,363,774
2022-06-16	171.90	172.80	167.95	169.40	141.37	397,693
2022-06-15	171.05	174.05	169.25	172.80	144.21	444,818
2022-06-14	176.00	176.85	169.30	169.30	141.29	469,350
2022-06-13	172.30	175.65	171.75	174.90	145.96	440,624
2022-06-10	174.90	175.90	172.55	174.80	145.88	485,308
2022-06-09	177.25	177.75	174.10	176.85	147.59	414,593
2022-06-08	180.30	181.40	176.05	177.25	147.93	415,367
2022-06-07	182.20	182.85	180.55	181.80	151.72	260,354
2022-06-06	183.65	185.90	183.45	183.80	153.39	236,937
2022-06-03	185.75	186.20	182.10	182.35	152.18	156,223
2022-06-02	181.50	185.70	181.30	183.70	153.31	263,990
2022-06-01	183.35	185.50	179.70	180.05	150.26	416,742
2022-05-31	183.15	184.60	182.05	182.50	152.31	716,136
2022-05-30	184.20	187.95	183.20	184.15	153.68	268,663
2022-05-27	180.55	183.95	179.20	183.45	153.10	385,922
2022-05-26	178.80	178.80	176.00	178.25	148.76	225,761
2022-05-25	177.40	179.35	174.70	178.20	148.72	336,757
2022-05-24	178.35	179.90	176.35	176.65	147.42	338,767
2022-05-23	179.85	181.40	178.10	180.75	150.85	345,912
2022-05-20	179.05	180.40	176.20	177.00	147.72	488,428
2022-05-19	181.95	183.00	175.20	177.90	148.47	441,301
2022-05-18	188.70	189.60	183.60	184.30	153.81	304,759
2022-05-17	192.75	192.85	188.35	189.00	157.73	265,832
2022-05-16	187.25	191.25	186.00	191.25	159.61	450,176
2022-05-13	183.35	188.90	182.65	188.35	157.19	311,627
2022-05-12	180.85	184.15	179.65	182.80	152.56	405,660
2022-05-11	180.40	185.70	178.80	185.25	154.60	465,136
2022-05-10	178.00	180.45	176.75	177.95	148.51	411,920
2022-05-09	181.00	183.65	176.15	176.20	147.05	468,884

← NewerPage 19 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.