Pernod Ricard S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	94.080	94.140	89.740	91.160	83.225	500,154
2025-05-22	95.140	95.740	93.560	94.080	85.891	531,401
2025-05-21	94.500	95.380	93.920	95.220	86.932	303,460
2025-05-20	94.100	95.260	93.680	95.000	86.731	456,002
2025-05-19	95.500	96.300	93.520	94.180	85.982	386,334
2025-05-16	95.540	95.940	94.040	94.820	86.567	533,104
2025-05-15	96.580	96.920	93.420	94.960	86.695	581,431
2025-05-14	97.060	97.280	96.040	96.580	88.174	329,605
2025-05-13	98.460	98.880	96.960	96.960	88.520	328,772
2025-05-12	97.260	99.560	97.180	98.600	90.018	405,126
2025-05-09	97.200	97.760	96.300	96.680	88.265	350,314
2025-05-08	97.820	98.080	96.500	96.920	88.484	393,436
2025-05-07	97.760	98.420	96.560	96.920	88.484	352,626
2025-05-06	96.840	98.900	96.260	97.460	88.977	471,523
2025-05-05	96.580	97.000	96.200	96.440	88.046	215,078
2025-05-02	96.320	96.580	95.300	96.580	88.174	698,603
2025-04-30	95.020	96.900	94.000	95.220	86.932	687,204
2025-04-29	95.620	96.180	94.540	94.560	86.329	393,356
2025-04-28	96.320	96.800	94.440	95.140	86.859	461,218
2025-04-25	96.500	97.220	95.280	95.780	87.443	594,347
2025-04-24	96.200	97.140	95.780	96.740	88.320	511,566
2025-04-23	95.740	97.960	95.620	96.540	88.137	600,266
2025-04-22	94.500	95.000	91.900	94.700	86.457	492,248
2025-04-17	91.400	93.240	91.400	92.240	84.211	439,051
2025-04-16	91.180	92.860	90.760	92.860	84.777	568,991
2025-04-15	92.720	93.140	89.680	91.320	83.371	589,108
2025-04-14	92.240	93.880	91.740	93.500	85.362	511,058
2025-04-11	92.380	93.220	89.420	90.680	82.787	526,678
2025-04-10	92.120	94.500	91.320	91.320	83.371	710,528
2025-04-09	87.620	90.380	87.220	88.580	80.870	899,701
2025-04-08	87.500	90.620	87.080	89.400	81.618	798,194
2025-04-07	85.220	89.880	83.040	86.980	79.409	1,655,042
2025-04-04	90.820	92.200	87.860	88.560	80.852	923,514
2025-04-03	93.380	95.100	89.460	90.040	82.203	736,852
2025-04-02	91.700	93.580	91.620	93.580	85.435	575,913
2025-04-01	92.560	92.560	90.540	92.140	84.120	624,913
2025-03-31	92.640	92.880	91.180	91.260	83.317	598,793
2025-03-28	90.740	95.180	90.660	94.120	85.928	1,071,276
2025-03-27	91.260	92.500	91.140	91.500	83.536	621,005
2025-03-26	92.980	93.260	91.480	92.040	84.029	742,733
2025-03-25	94.340	95.500	93.080	93.200	85.088	833,128
2025-03-24	96.240	97.100	93.760	94.180	85.982	486,245
2025-03-21	96.020	96.480	95.100	95.200	86.914	1,295,223
2025-03-20	97.160	97.740	96.240	96.840	88.411	585,678
2025-03-19	97.520	97.960	96.560	97.040	88.593	396,869
2025-03-18	96.660	98.400	96.660	98.020	89.488	509,877
2025-03-17	96.060	97.320	95.560	96.480	88.082	539,094
2025-03-14	96.740	97.380	95.520	96.080	87.717	520,835
2025-03-13	99.680	99.900	95.900	96.220	87.845	993,964
2025-03-12	101.45	102.90	100.00	100.20	91.478	617,821
2025-03-11	104.40	106.15	100.65	101.00	92.209	742,863
2025-03-10	102.90	105.00	102.40	104.00	94.948	674,908
2025-03-07	104.55	104.55	100.70	102.30	93.396	667,792
2025-03-06	103.85	105.10	102.65	104.10	95.039	647,721
2025-03-05	102.70	105.25	102.55	103.75	94.719	700,144
2025-03-04	104.00	104.15	101.85	102.85	93.898	620,926
2025-03-03	103.20	104.35	102.05	103.65	94.628	600,180
2025-02-28	100.05	103.25	99.920	103.25	94.263	1,369,949
2025-02-27	99.620	100.80	98.800	100.80	92.026	784,371
2025-02-26	98.800	101.15	98.740	101.15	92.346	844,005

← NewerPage 7 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.