Pernod Ricard S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	63.420	64.100	62.920	63.340	61.048	713,713
2026-04-30	62.240	62.840	61.500	62.840	60.566	848,106
2026-04-29	64.160	64.360	61.520	62.300	60.046	1,095,514
2026-04-28	64.540	65.320	64.280	64.280	61.954	696,735
2026-04-27	65.380	65.620	64.480	64.700	62.359	491,497
2026-04-24	65.560	65.820	64.700	65.600	63.226	461,289
2026-04-23	65.520	66.240	65.420	65.780	63.400	900,646
2026-04-22	66.840	67.040	65.200	65.840	63.457	821,417
2026-04-21	67.700	68.100	67.060	67.160	64.730	673,978
2026-04-20	67.060	68.520	66.840	67.160	64.730	731,518
2026-04-17	66.640	68.140	66.570	67.620	65.173	952,351
2026-04-16	65.800	67.300	65.640	66.640	64.229	789,178
2026-04-15	66.600	67.480	66.000	67.000	64.576	598,482
2026-04-14	66.160	66.920	65.800	66.680	64.267	721,294
2026-04-13	64.960	65.440	64.760	65.300	62.937	741,321
2026-04-10	64.580	65.860	64.260	65.220	62.860	796,696
2026-04-09	64.660	65.000	63.220	64.620	62.282	968,163
2026-04-08	65.100	65.740	64.540	64.540	62.205	1,399,081
2026-04-07	63.680	64.420	62.440	62.960	60.682	778,954
2026-04-02	63.800	63.800	62.840	63.020	60.740	728,370
2026-04-01	65.000	65.380	62.580	63.580	61.279	901,527
2026-03-31	66.540	66.860	64.220	64.220	61.896	1,075,912
2026-03-30	64.680	66.440	64.040	66.040	63.650	1,066,352
2026-03-27	62.000	65.180	60.600	64.700	62.359	1,924,009
2026-03-26	63.660	64.640	58.600	59.940	57.771	1,629,412
2026-03-25	63.600	64.280	63.340	63.580	61.279	631,257
2026-03-24	64.040	64.080	62.800	62.900	60.624	868,939
2026-03-23	63.880	65.080	62.720	63.640	61.337	1,238,291
2026-03-20	65.920	66.000	64.520	64.520	62.185	1,352,921
2026-03-19	66.420	66.460	65.040	65.140	62.783	1,085,688
2026-03-18	68.460	68.880	66.660	66.840	64.421	1,048,294
2026-03-17	68.040	68.820	67.520	68.420	65.944	662,933
2026-03-16	68.760	68.820	66.980	67.600	65.154	633,373
2026-03-13	67.780	69.360	66.700	68.520	66.040	899,269
2026-03-12	71.040	71.080	67.600	68.480	66.002	1,563,522
2026-03-11	72.500	72.960	71.500	71.640	69.048	468,040
2026-03-10	73.000	73.180	71.800	72.560	69.934	644,411
2026-03-09	73.000	73.420	71.780	72.340	69.722	524,037
2026-03-06	73.560	74.020	72.880	73.360	70.705	427,833
2026-03-05	73.180	74.200	72.460	73.900	71.226	791,386
2026-03-04	75.940	76.100	72.640	72.640	70.011	959,494
2026-03-03	76.500	76.760	74.600	74.920	72.209	780,499
2026-03-02	76.920	77.560	76.340	77.380	74.580	665,024
2026-02-27	76.400	78.600	75.560	78.260	75.428	1,355,286
2026-02-26	77.800	77.960	75.840	76.080	73.327	1,073,313
2026-02-25	82.500	82.580	76.720	77.540	74.734	1,308,830
2026-02-24	84.200	85.460	83.960	84.220	81.172	399,427
2026-02-23	84.320	85.020	82.540	83.800	80.768	1,000,643
2026-02-20	84.500	87.660	83.400	86.840	83.698	820,771
2026-02-19	82.820	85.320	80.720	83.940	80.902	1,087,156
2026-02-18	84.120	84.160	80.520	81.700	78.744	932,772
2026-02-17	84.680	85.520	84.460	84.760	81.693	535,552
2026-02-16	84.800	85.340	84.080	84.940	81.866	431,876
2026-02-13	84.600	85.600	84.000	84.640	81.577	665,990
2026-02-12	83.860	85.440	83.100	85.360	82.271	797,338
2026-02-11	82.900	84.240	82.080	83.240	80.228	727,376
2026-02-10	80.400	83.060	80.340	83.060	80.054	1,098,883
2026-02-09	80.400	80.820	79.700	80.060	77.163	548,923
2026-02-06	80.300	80.980	79.100	80.520	77.606	706,370
2026-02-05	80.080	80.860	78.900	80.860	77.934	708,211

← NewerPage 3 of 5 · 255 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.