Pernod Ricard S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 82.100 | 82.780 | 80.780 | 82.420 | 77.139 | 361,762 |
| 2025-11-06 | 84.260 | 84.900 | 82.020 | 82.080 | 76.821 | 744,534 |
| 2025-11-05 | 82.800 | 85.480 | 82.320 | 84.880 | 79.441 | 501,622 |
| 2025-11-04 | 83.680 | 84.760 | 83.440 | 83.520 | 78.169 | 468,912 |
| 2025-11-03 | 85.000 | 86.640 | 84.320 | 84.320 | 78.917 | 409,890 |
| 2025-10-31 | 85.080 | 85.740 | 83.760 | 84.960 | 79.516 | 473,527 |
| 2025-10-30 | 84.740 | 85.620 | 83.400 | 85.200 | 79.741 | 584,943 |
| 2025-10-29 | 87.000 | 87.240 | 85.380 | 85.740 | 80.246 | 404,025 |
| 2025-10-28 | 87.000 | 87.440 | 86.740 | 87.160 | 81.575 | 317,721 |
| 2025-10-27 | 88.340 | 88.420 | 85.840 | 86.680 | 81.126 | 442,965 |
| 2025-10-24 | 88.620 | 88.960 | 87.780 | 88.200 | 82.549 | 443,066 |
| 2025-10-23 | 89.580 | 90.160 | 88.580 | 88.720 | 83.035 | 377,950 |
| 2025-10-22 | 88.760 | 90.340 | 87.920 | 90.260 | 84.477 | 505,155 |
| 2025-10-21 | 89.360 | 89.960 | 88.780 | 89.240 | 83.522 | 325,510 |
| 2025-10-20 | 88.620 | 89.700 | 88.420 | 89.600 | 83.859 | 680,192 |
← NewerPage 5 of 5 · 255 trading days
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.