Pernod Ricard S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	191.50	193.85	191.50	191.90	160.15	360,814
2022-02-08	190.40	191.60	189.10	190.30	158.82	271,053
2022-02-07	190.40	190.80	188.10	190.10	158.65	227,549
2022-02-04	191.80	193.70	189.60	190.25	158.77	402,676
2022-02-03	195.40	195.50	190.95	192.00	160.24	359,152
2022-02-02	194.05	197.45	194.00	195.80	163.41	257,859
2022-02-01	190.45	195.40	190.15	193.25	161.28	336,962
2022-01-31	191.60	192.75	189.00	189.00	157.73	638,098
2022-01-28	193.00	193.60	188.30	190.45	158.94	440,954
2022-01-27	190.00	194.10	189.25	194.10	161.99	425,358
2022-01-26	191.25	194.85	191.25	192.65	160.78	358,514
2022-01-25	194.80	195.35	190.20	190.65	159.11	497,939
2022-01-24	196.55	197.65	191.95	193.00	161.07	529,916
2022-01-21	197.65	198.90	196.80	197.25	164.62	485,858
2022-01-20	198.40	199.15	197.55	198.55	165.70	356,502
2022-01-19	196.55	199.10	195.05	198.65	165.79	252,297
2022-01-18	200.30	200.50	197.15	197.55	164.87	288,462
2022-01-17	197.85	201.40	196.20	201.40	168.08	323,901
2022-01-14	196.20	198.90	194.60	198.10	165.33	358,530
2022-01-13	199.50	200.20	196.65	197.65	164.95	386,123
2022-01-12	202.30	202.80	198.50	200.80	167.58	326,431
2022-01-11	204.30	205.40	201.00	201.90	168.50	356,049
2022-01-10	204.10	205.10	201.60	204.40	170.58	346,674
2022-01-07	207.90	209.00	201.40	203.50	169.83	406,089
2022-01-06	213.20	214.60	207.80	208.40	173.92	420,776
2022-01-05	215.10	217.20	214.40	216.40	180.60	388,489
2022-01-04	212.70	215.70	212.20	215.70	180.01	311,497
2022-01-03	214.70	215.00	209.00	210.30	175.51	241,178
2021-12-31	211.00	212.10	210.30	211.50	176.51	78,196
2021-12-30	211.80	212.70	211.10	212.00	176.93	227,435
2021-12-29	211.20	212.30	211.20	211.80	176.76	169,046
2021-12-28	211.40	212.10	210.40	211.00	176.09	235,197
2021-12-27	210.20	210.70	209.10	210.60	175.76	166,697
2021-12-24	211.10	211.50	210.20	211.10	176.18	55,682
2021-12-23	212.80	213.00	210.50	212.10	177.01	191,794
2021-12-22	210.10	211.80	209.00	211.40	176.43	230,827
2021-12-21	211.50	211.50	207.30	209.70	175.01	276,704
2021-12-20	205.50	209.80	204.90	209.70	175.01	288,380
2021-12-17	209.80	210.60	207.60	209.50	174.84	750,226
2021-12-16	212.20	213.00	208.80	210.00	175.26	419,052
2021-12-15	208.30	209.90	207.70	208.70	174.17	338,351
2021-12-14	210.90	212.10	207.90	208.20	173.76	265,709
2021-12-13	210.70	211.80	209.90	210.00	175.26	252,921
2021-12-10	209.30	211.50	208.80	210.40	175.59	289,724
2021-12-09	208.80	210.60	208.30	210.20	175.42	252,568
2021-12-08	212.10	214.00	207.40	207.60	173.25	347,962
2021-12-07	210.00	213.80	209.70	212.90	177.68	533,411
2021-12-06	206.30	210.90	205.50	209.40	174.76	435,285
2021-12-03	204.60	205.80	203.40	204.70	170.83	373,162
2021-12-02	201.20	203.80	200.40	203.30	169.67	534,427
2021-12-01	203.80	204.60	201.80	203.90	170.17	424,521
2021-11-30	205.00	205.90	201.50	202.50	169.00	849,418
2021-11-29	208.00	209.50	205.70	206.60	172.42	460,907
2021-11-26	207.80	209.00	205.10	206.90	172.67	680,038
2021-11-25	211.00	213.70	210.60	213.00	177.76	351,776
2021-11-24	207.50	208.80	205.30	207.90	173.50	336,725
2021-11-23	211.10	211.20	207.70	208.30	173.84	423,851
2021-11-22	211.00	213.10	209.90	211.00	176.09	354,225
2021-11-19	213.10	214.50	211.60	212.20	175.60	629,111
2021-11-18	212.00	213.10	211.50	212.20	175.60	288,424

← NewerPage 21 of 22 · 1,285 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.