Pernod Ricard S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	211.10	211.70	209.80	211.00	174.61	365,176
2021-11-16	211.50	214.10	211.10	211.10	174.69	391,221
2021-11-15	209.50	212.20	209.50	211.30	174.85	430,608
2021-11-12	206.70	210.20	206.50	209.50	173.37	345,047
2021-11-11	205.10	208.20	205.10	207.10	171.38	290,716
2021-11-10	205.30	205.50	203.80	205.00	169.64	305,477
2021-11-09	204.50	206.30	203.50	205.30	169.89	318,149
2021-11-08	204.20	206.10	204.00	204.40	169.14	317,364
2021-11-05	204.00	205.90	203.70	204.80	169.48	336,049
2021-11-04	204.00	204.50	202.90	203.70	168.57	373,299
2021-11-03	201.80	203.90	201.00	203.60	168.48	289,762
2021-11-02	200.00	202.70	200.00	202.00	167.16	315,544
2021-11-01	199.40	201.20	198.95	199.65	165.21	246,534
2021-10-29	199.10	199.50	196.65	198.70	164.43	667,157
2021-10-28	199.60	202.00	199.35	201.10	166.41	319,999
2021-10-27	198.55	200.50	197.90	199.50	165.09	332,433
2021-10-26	199.70	201.20	199.15	200.60	166.00	304,451
2021-10-25	201.50	202.00	198.95	199.70	165.26	238,837
2021-10-22	198.05	200.00	197.90	199.45	165.05	325,592
2021-10-21	198.40	198.40	196.15	197.80	163.68	322,372
2021-10-20	195.75	199.30	195.30	198.80	164.51	332,297
2021-10-19	198.20	198.25	194.90	195.50	161.78	436,799
2021-10-18	196.45	197.40	192.90	197.00	163.02	395,307
2021-10-15	198.55	199.15	197.40	197.60	163.52	483,122
2021-10-14	199.85	199.90	197.30	198.55	164.30	447,835

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.