Pernod Ricard S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	97.000	99.000	96.940	98.300	92.002	399,513
2025-08-14	96.520	96.980	96.360	96.620	90.429	265,754
2025-08-13	95.740	96.840	95.360	96.760	90.560	304,634
2025-08-12	96.640	96.740	95.220	96.120	89.961	270,536
2025-08-11	96.460	96.740	95.660	96.160	89.999	430,437
2025-08-08	96.060	96.820	95.360	95.760	89.624	381,738
2025-08-07	93.780	95.300	92.700	95.280	89.175	339,482
2025-08-06	91.180	93.740	91.140	93.100	87.135	526,431
2025-08-05	91.000	91.780	89.260	90.900	85.076	527,515
2025-08-04	89.800	90.060	89.120	89.900	84.140	446,339
2025-08-01	90.300	91.020	89.040	89.560	83.822	544,345
2025-07-31	93.480	93.900	90.360	90.360	84.570	915,079
2025-07-30	95.200	95.620	94.220	94.220	88.183	416,502
2025-07-29	97.000	97.320	94.220	94.480	88.426	470,908
2025-07-28	101.10	101.90	96.140	96.560	90.373	544,709
2025-07-25	97.100	100.85	96.800	100.05	93.639	742,552
2025-07-24	96.100	99.160	95.640	97.360	91.122	813,880
2025-07-23	94.380	95.760	94.240	95.420	89.306	618,654
2025-07-22	93.180	95.760	93.120	95.760	87.425	500,930
2025-07-21	94.180	94.340	93.120	93.460	85.325	317,794
2025-07-18	93.700	94.840	93.400	94.220	86.019	465,179
2025-07-17	93.000	93.500	92.020	93.000	84.905	403,764
2025-07-16	93.100	94.280	92.040	92.360	84.321	509,662
2025-07-15	93.920	94.800	92.740	93.240	85.124	518,807
2025-07-14	94.000	94.060	92.520	93.620	85.471	645,365
2025-07-11	95.880	96.200	94.740	94.740	86.494	693,587
2025-07-10	93.260	96.500	93.240	96.080	87.717	1,174,624
2025-07-09	93.000	93.820	91.820	92.680	84.613	759,130
2025-07-08	90.100	92.600	90.100	92.220	84.193	653,139
2025-07-07	89.900	90.520	88.880	89.360	81.582	392,759
2025-07-04	89.860	91.020	85.900	89.760	81.947	690,112
2025-07-03	90.980	91.360	89.860	90.100	82.258	382,478
2025-07-02	89.460	91.400	87.960	90.900	82.988	717,072
2025-07-01	84.400	88.840	84.220	88.840	81.107	768,171
2025-06-30	86.500	86.700	84.140	84.600	77.236	750,575
2025-06-27	86.360	88.300	85.840	86.020	78.533	661,927
2025-06-26	85.780	86.100	85.240	85.720	78.259	418,655
2025-06-25	86.680	87.080	85.320	85.320	77.894	434,990
2025-06-24	89.020	89.700	86.800	87.020	79.446	372,819
2025-06-23	86.360	87.500	86.020	86.840	79.281	400,646
2025-06-20	88.680	88.800	87.460	87.460	79.847	1,483,905
2025-06-19	87.240	88.380	87.120	87.800	80.158	351,495
2025-06-18	88.580	88.940	87.900	88.420	80.724	476,012
2025-06-17	88.160	88.860	87.840	88.500	80.797	545,251
2025-06-16	89.220	89.940	88.560	88.720	80.998	492,595
2025-06-13	89.000	90.060	88.400	89.700	81.892	543,407
2025-06-12	89.380	91.400	89.040	90.420	82.550	444,398
2025-06-11	91.080	91.320	89.920	89.980	82.148	438,049
2025-06-10	90.900	92.360	90.020	91.120	83.189	543,541
2025-06-09	88.180	91.220	88.180	90.780	82.878	578,582
2025-06-06	88.080	88.720	87.840	88.000	80.340	477,591
2025-06-05	92.980	92.980	88.180	88.180	80.505	598,329
2025-06-04	89.760	92.920	89.560	92.880	84.796	589,722
2025-06-03	90.000	90.380	88.980	89.860	82.038	469,429
2025-06-02	90.340	90.620	89.520	89.760	81.947	465,491
2025-05-30	91.600	92.540	90.980	91.020	83.097	1,058,234
2025-05-29	92.400	93.620	91.320	91.320	83.371	369,070
2025-05-28	93.080	93.100	91.220	91.640	83.664	366,092
2025-05-27	93.600	93.920	92.240	92.760	84.686	291,920
2025-05-26	92.800	93.200	92.220	93.200	85.088	354,959

← NewerPage 6 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.