Pernod Ricard S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	191.75	192.10	180.05	183.20	152.89	623,746
2022-05-05	195.50	197.35	191.85	192.75	160.86	345,824
2022-05-04	197.50	197.95	192.80	193.55	161.53	299,279
2022-05-03	197.50	201.50	196.65	198.35	165.53	393,958
2022-05-02	195.65	198.05	193.75	196.85	164.28	317,421
2022-04-29	195.15	198.75	193.00	197.65	164.95	559,802
2022-04-28	198.90	199.60	191.70	193.50	161.49	394,017
2022-04-27	193.20	198.05	191.55	195.50	163.16	505,077
2022-04-26	194.50	197.25	193.55	194.30	162.15	426,731
2022-04-25	190.10	194.05	189.30	192.35	160.53	356,606
2022-04-22	193.25	195.25	191.85	193.65	161.61	408,863
2022-04-21	195.40	197.90	194.60	195.35	163.03	353,729
2022-04-20	191.75	196.80	191.05	195.00	162.74	398,277
2022-04-19	193.70	194.10	189.70	191.15	159.53	350,105
2022-04-14	192.05	197.20	191.00	196.45	163.95	407,346
2022-04-13	195.75	196.10	189.60	192.25	160.44	438,455
2022-04-12	197.35	198.30	195.85	197.15	164.53	427,328
2022-04-11	200.50	201.60	199.05	200.50	167.33	388,316
2022-04-08	199.75	202.00	198.75	201.30	168.00	397,903
2022-04-07	199.90	200.60	196.70	197.65	164.95	404,637
2022-04-06	201.60	203.50	197.95	199.15	166.20	459,617
2022-04-05	198.80	202.20	198.80	202.20	168.75	415,781
2022-04-04	199.20	200.20	197.60	198.85	165.95	303,515
2022-04-01	201.10	202.70	199.20	199.25	166.29	389,207
2022-03-31	197.40	202.20	197.35	199.30	166.33	599,233
2022-03-30	192.15	197.00	191.55	197.00	164.41	601,921
2022-03-29	192.05	195.40	191.85	193.05	161.11	429,261
2022-03-28	187.95	190.90	187.30	189.55	158.19	436,046
2022-03-25	187.70	190.70	187.10	187.30	156.31	376,883
2022-03-24	188.40	190.15	186.40	186.40	155.56	495,050
2022-03-23	189.25	190.40	186.10	187.90	156.81	429,823
2022-03-22	189.05	190.55	187.90	189.20	157.90	429,749
2022-03-21	190.05	192.15	189.80	189.95	158.52	401,126
2022-03-18	188.05	189.70	186.15	189.70	158.32	978,666
2022-03-17	181.40	187.75	180.60	187.75	156.69	606,756
2022-03-16	180.35	185.55	179.75	183.00	152.72	749,374
2022-03-15	176.70	178.20	175.35	177.30	147.97	481,406
2022-03-14	178.70	181.85	177.45	179.15	149.51	493,527
2022-03-11	178.95	181.05	174.75	177.55	148.18	620,084
2022-03-10	183.65	184.00	178.60	178.70	149.14	666,455
2022-03-09	177.45	184.95	176.70	184.95	154.35	864,172
2022-03-08	175.00	180.35	172.20	172.75	144.17	891,484
2022-03-07	177.25	180.80	174.05	177.40	148.05	849,293
2022-03-04	188.30	189.20	182.20	182.55	152.35	618,169
2022-03-03	189.45	193.05	188.85	189.85	158.44	419,396
2022-03-02	193.65	194.15	187.75	190.95	159.36	550,957
2022-03-01	195.10	196.20	191.95	192.65	160.78	493,192
2022-02-28	192.80	196.20	191.80	195.65	163.28	617,824
2022-02-25	188.95	197.35	188.65	196.85	164.28	682,021
2022-02-24	188.00	190.85	185.55	188.20	157.06	848,613
2022-02-23	193.90	197.90	193.30	194.75	162.53	461,520
2022-02-22	189.70	194.75	189.40	193.65	161.61	435,159
2022-02-21	198.10	199.30	193.00	193.25	161.28	503,304
2022-02-18	195.75	198.35	194.85	197.10	164.49	531,244
2022-02-17	191.05	193.85	190.95	193.20	161.24	379,976
2022-02-16	193.20	193.80	188.90	190.90	159.32	391,609
2022-02-15	191.70	195.00	191.10	194.00	161.90	485,722
2022-02-14	190.00	191.15	186.45	190.25	158.77	566,684
2022-02-11	191.05	194.55	190.10	191.70	159.99	414,642
2022-02-10	195.70	199.00	189.95	190.50	158.98	468,994

← NewerPage 20 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.