Pernod Ricard S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	76.380	80.020	76.100	80.020	77.124	765,822
2026-02-03	75.140	76.920	74.680	76.200	73.443	597,382
2026-02-02	76.080	76.260	74.320	74.600	71.900	532,941
2026-01-30	73.980	75.740	73.920	75.080	72.363	523,974
2026-01-29	76.100	78.340	73.680	74.120	71.438	724,237
2026-01-28	72.760	74.420	72.140	74.360	71.669	555,390
2026-01-27	75.000	75.520	72.920	72.920	70.281	781,094
2026-01-26	75.540	75.920	75.000	75.440	72.710	436,266
2026-01-23	76.000	76.680	75.300	75.520	72.787	497,005
2026-01-22	77.120	77.360	76.260	76.520	73.751	545,237
2026-01-21	74.380	77.020	74.200	76.180	73.423	935,368
2026-01-20	73.140	74.180	72.860	74.140	71.457	646,173
2026-01-19	73.160	73.960	72.680	73.340	70.686	728,020
2026-01-16	75.800	76.400	74.880	74.880	72.170	990,450
2026-01-15	75.660	76.100	75.020	76.000	73.250	568,282
2026-01-14	75.740	76.440	74.560	75.480	72.749	507,632
2026-01-13	75.200	76.380	74.700	75.480	72.749	541,988
2026-01-12	73.920	74.660	73.620	74.660	71.958	486,638
2026-01-09	74.400	75.840	73.880	74.540	71.843	744,440
2026-01-08	72.300	74.720	72.300	73.980	71.303	1,048,373
2026-01-07	73.540	73.680	71.300	71.980	69.375	1,098,891
2026-01-06	73.420	73.520	72.280	73.360	70.705	729,500
2026-01-05	73.040	73.620	72.000	73.440	70.782	892,300
2026-01-02	73.280	73.800	72.420	72.980	70.339	527,853
2025-12-31	73.040	73.100	72.660	73.100	70.455	199,527
2025-12-30	72.700	73.220	72.640	73.060	70.416	516,164
2025-12-29	73.080	73.400	72.620	72.760	70.127	530,442
2025-12-24	72.900	73.320	72.780	73.160	70.513	148,105
2025-12-23	73.840	74.040	72.840	72.900	70.262	518,664
2025-12-22	75.560	76.120	73.900	74.000	71.322	642,018
2025-12-19	76.140	76.420	75.860	76.200	73.443	1,157,467
2025-12-18	76.880	77.800	76.440	76.860	74.079	617,313
2025-12-17	76.100	77.020	75.360	76.700	73.924	783,012
2025-12-16	76.140	77.720	75.780	76.900	74.117	690,050
2025-12-15	76.240	76.640	75.560	76.280	73.520	595,605
2025-12-12	75.400	76.680	74.920	76.200	73.443	454,978
2025-12-11	74.380	75.640	74.120	75.460	72.729	552,073
2025-12-10	74.000	74.320	73.180	73.320	70.667	554,337
2025-12-09	75.340	76.220	73.600	73.700	71.033	567,667
2025-12-08	76.340	76.580	74.780	75.220	72.498	711,663
2025-12-05	76.600	77.640	76.400	76.880	74.098	555,331
2025-12-04	76.360	77.940	75.940	76.700	73.924	718,938
2025-12-03	77.060	78.240	76.800	77.640	74.830	440,956
2025-12-02	78.960	79.000	77.100	77.180	74.387	562,688
2025-12-01	77.600	79.160	77.160	78.660	75.814	540,285
2025-11-28	77.740	78.000	76.620	77.580	74.773	708,672
2025-11-27	77.760	79.180	77.000	77.760	74.946	711,731
2025-11-26	77.960	78.260	76.240	76.240	73.481	913,747
2025-11-25	78.900	79.540	78.140	78.620	75.775	525,458
2025-11-24	78.900	79.760	78.380	78.380	75.544	1,128,848
2025-11-21	78.440	82.080	78.420	81.220	76.016	1,087,779
2025-11-20	78.520	78.980	78.180	78.820	73.770	843,642
2025-11-19	78.560	78.780	77.640	78.280	73.264	435,981
2025-11-18	81.000	81.000	77.900	78.440	73.414	782,412
2025-11-17	81.900	82.000	80.920	81.360	76.147	350,435
2025-11-14	82.260	83.180	81.220	81.740	76.503	401,017
2025-11-13	84.060	84.400	81.600	82.180	76.914	691,038
2025-11-12	84.780	84.800	83.580	83.600	78.243	437,588
2025-11-11	84.000	84.980	83.360	84.360	78.955	456,134
2025-11-10	83.240	84.580	83.100	83.580	78.225	334,863

← NewerPage 4 of 22 · 1,282 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.