Pernod Ricard S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	63.360	65.260	63.360	64.800	64.800	808,043
2026-07-24	62.200	62.920	61.920	62.900	62.900	378,130
2026-07-23	62.620	62.880	61.160	62.180	62.180	810,930
2026-07-22	62.580	64.580	62.200	63.140	63.140	827,643
2026-07-21	65.140	65.380	64.580	64.940	62.590	634,321
2026-07-20	64.580	65.840	64.440	65.660	63.284	412,891
2026-07-17	66.500	66.820	65.080	65.240	62.879	703,674
2026-07-16	64.160	66.060	63.840	66.060	63.670	603,895
2026-07-15	63.420	64.820	62.960	64.120	61.800	599,068
2026-07-14	63.940	63.960	62.880	63.480	61.183	516,139
2026-07-13	62.840	65.040	62.800	64.220	61.896	646,107
2026-07-10	63.780	64.280	63.280	64.200	61.877	405,924
2026-07-09	63.800	64.000	62.640	63.600	61.299	496,424
2026-07-08	65.380	65.660	63.800	64.160	61.838	759,920
2026-07-07	63.220	66.480	63.040	65.880	63.496	943,356
2026-07-06	64.240	64.660	62.220	62.460	60.200	519,513
2026-07-03	64.300	64.400	63.340	63.880	61.568	318,607
2026-07-02	62.500	64.080	62.380	63.980	61.665	675,139
2026-07-01	63.440	63.560	61.400	61.980	59.737	1,069,059
2026-06-30	64.520	64.820	63.800	63.860	61.549	672,987
2026-06-29	65.780	66.540	64.600	64.880	62.532	654,279
2026-06-26	66.100	66.640	65.240	65.960	63.573	545,760
2026-06-25	66.100	67.060	65.120	66.000	63.612	487,508
2026-06-24	64.700	66.300	64.700	66.240	63.843	783,194
2026-06-23	63.340	64.920	63.200	64.480	62.147	701,858
2026-06-22	63.740	64.300	62.380	63.480	61.183	634,735
2026-06-19	63.940	64.140	63.200	64.140	61.819	2,495,064
2026-06-18	62.020	63.860	61.240	63.860	61.549	892,131
2026-06-17	63.400	63.960	62.520	62.520	60.258	732,587
2026-06-16	63.720	63.860	62.700	63.400	61.106	728,550
2026-06-15	64.280	65.260	63.220	63.240	60.952	841,895
2026-06-12	63.440	64.760	63.380	63.440	61.144	614,426
2026-06-11	62.880	63.660	62.300	62.980	60.701	412,301
2026-06-10	63.420	63.680	62.480	63.060	60.778	607,343
2026-06-09	61.740	64.020	61.460	63.380	61.087	1,134,805
2026-06-08	62.340	62.900	61.760	62.100	59.853	443,010
2026-06-05	61.300	63.140	61.300	62.100	59.853	725,645
2026-06-04	60.860	62.920	60.860	61.120	58.908	670,410
2026-06-03	62.100	62.520	60.680	60.920	58.716	583,037
2026-06-02	62.340	62.560	61.300	61.640	59.409	401,769
2026-06-01	63.260	63.340	61.080	61.800	59.564	798,771
2026-05-29	64.720	64.880	63.200	63.420	61.125	1,760,546
2026-05-28	65.200	65.540	64.020	64.420	62.089	724,767
2026-05-27	64.440	66.480	64.440	65.880	63.496	779,531
2026-05-26	65.340	65.560	64.060	64.180	61.858	451,830
2026-05-25	65.100	65.740	64.920	65.420	63.053	217,372
2026-05-22	64.640	65.360	64.640	64.760	62.417	412,840
2026-05-21	63.540	64.840	63.540	64.340	62.012	450,907
2026-05-20	62.200	64.180	62.040	63.600	61.299	406,596
2026-05-19	63.000	63.480	62.740	63.200	60.913	397,317
2026-05-18	61.480	62.620	61.260	62.340	60.084	545,754
2026-05-15	61.260	61.780	61.100	61.760	59.525	776,778
2026-05-14	61.160	61.480	61.020	61.160	58.947	384,825
2026-05-13	61.040	61.360	60.500	60.700	58.503	494,468
2026-05-12	61.460	61.700	60.940	61.500	59.275	468,787
2026-05-11	63.400	63.440	61.440	61.480	59.255	843,270
2026-05-08	63.800	64.340	63.440	63.680	61.376	511,910
2026-05-07	66.340	66.440	64.000	64.020	61.703	1,006,359
2026-05-06	65.540	66.280	64.660	66.060	63.670	581,001
2026-05-05	63.600	64.520	63.540	64.420	62.089	605,813

← NewerPage 2 of 3 · 130 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.