Pernod Ricard S.A. historical data

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

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
2025-10-17	86.320	89.580	85.160	89.200	83.485	1,143,855
2025-10-16	83.000	86.840	82.800	86.840	81.276	1,129,820
2025-10-15	83.500	84.880	82.700	83.380	78.038	939,776
2025-10-14	83.080	83.580	81.840	82.100	76.840	519,505
2025-10-13	83.900	84.380	82.900	83.120	77.794	573,869
2025-10-10	85.500	86.040	82.620	83.680	78.318	528,309
2025-10-09	85.140	85.660	84.320	85.240	79.778	316,417
2025-10-08	84.500	85.520	84.380	85.520	80.040	388,759
2025-10-07	85.220	85.720	84.320	84.680	79.254	450,515
2025-10-06	84.360	84.700	83.000	84.680	79.254	560,670
2025-10-03	83.680	84.500	83.280	84.280	78.880	530,490
2025-10-02	83.080	83.620	82.820	83.620	78.262	490,608
2025-10-01	83.620	84.240	82.540	82.820	77.513	573,015
2025-09-30	83.200	83.540	81.240	83.540	78.187	932,666
2025-09-29	83.380	84.450	83.140	83.720	78.356	444,175
2025-09-26	84.800	85.400	83.260	83.360	78.019	696,566
2025-09-25	86.020	86.960	85.460	85.460	79.984	392,584
2025-09-24	87.120	87.260	85.820	86.140	80.621	439,564
2025-09-23	87.200	88.580	87.180	87.260	81.669	540,422
2025-09-22	88.620	88.860	86.840	86.840	81.276	601,163
2025-09-19	89.000	90.540	88.500	88.880	83.185	5,792,737
2025-09-18	89.500	90.020	88.980	89.340	83.616	540,046
2025-09-17	89.700	89.900	88.640	89.900	84.140	470,102
2025-09-16	89.600	89.700	88.440	89.220	83.503	664,244
2025-09-15	91.000	92.040	90.020	90.020	84.252	370,400
2025-09-12	91.120	91.360	89.880	90.420	84.626	400,585
2025-09-11	92.700	93.040	90.960	91.120	85.282	282,236
2025-09-10	92.320	93.340	91.480	92.000	86.105	867,621
2025-09-09	95.220	95.620	93.540	94.360	88.314	310,705
2025-09-08	96.180	96.380	94.680	95.080	88.988	389,439
2025-09-05	96.700	97.200	95.240	96.120	89.961	346,648
2025-09-04	99.200	99.460	96.540	96.540	90.354	393,138
2025-09-03	98.880	100.55	98.500	99.260	92.900	393,187
2025-09-02	97.980	99.900	97.760	98.700	92.376	348,087
2025-09-01	97.380	99.000	96.960	98.180	91.889	355,688
2025-08-29	99.400	100.25	96.040	97.200	90.972	736,526
2025-08-28	100.60	107.45	99.320	100.40	93.967	1,140,424
2025-08-27	98.180	99.700	98.180	99.040	92.694	418,402
2025-08-26	98.680	99.840	98.120	98.180	91.889	611,920
2025-08-25	101.65	101.95	99.540	99.700	93.312	368,510
2025-08-22	100.90	102.55	100.85	101.85	95.324	357,181
2025-08-21	102.90	103.05	100.15	101.15	94.669	444,925
2025-08-20	100.90	103.40	100.70	103.00	96.400	418,009
2025-08-19	97.520	101.25	97.520	100.90	94.435	677,259
2025-08-18	97.900	98.400	96.780	97.620	91.365	352,865

← NewerPage 5 of 22 · 1,284 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.