Pernod Ricard S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	98.540	99.360	98.220	99.000	90.383	417,095
2025-02-24	100.25	100.45	98.080	99.200	90.565	424,533
2025-02-21	97.940	99.260	97.520	99.200	90.565	663,738
2025-02-20	97.140	98.080	96.020	97.000	88.557	680,859
2025-02-19	98.080	98.320	97.020	97.340	88.867	686,781
2025-02-18	99.600	99.660	96.600	98.000	89.470	1,021,221
2025-02-17	98.180	99.720	97.340	99.720	91.040	967,514
2025-02-14	98.840	99.640	98.380	98.780	90.182	1,016,767
2025-02-13	100.00	100.85	98.100	98.980	90.365	1,055,063
2025-02-12	98.860	99.600	97.740	97.860	89.342	889,224
2025-02-11	98.880	99.300	97.780	97.780	89.269	812,388
2025-02-10	100.95	101.10	99.080	99.420	90.766	797,590
2025-02-07	105.05	105.10	100.25	100.65	91.889	1,046,420
2025-02-06	105.00	106.60	103.60	105.60	96.408	1,139,797
2025-02-05	105.70	106.40	101.90	102.30	93.396	704,717
2025-02-04	106.00	107.10	104.80	106.15	96.911	1,077,786
2025-02-03	106.85	109.35	106.70	107.95	98.554	822,650
2025-01-31	110.10	110.70	109.40	110.20	100.61	472,977
2025-01-30	109.35	110.55	108.35	110.00	100.43	515,302
2025-01-29	110.75	111.00	108.70	108.85	99.376	451,450
2025-01-28	111.00	112.90	110.80	111.70	101.98	734,837
2025-01-27	109.75	111.70	109.50	111.15	101.48	591,498
2025-01-24	107.40	110.70	107.30	110.50	100.88	644,668
2025-01-23	105.65	107.25	105.40	105.75	96.545	494,793
2025-01-22	106.15	106.95	105.35	105.50	96.317	493,554
2025-01-21	107.25	107.35	105.90	106.65	97.367	401,393
2025-01-20	107.80	108.20	106.20	107.60	98.234	532,518
2025-01-17	105.00	107.60	104.95	107.40	98.052	670,046
2025-01-16	103.85	105.25	103.35	104.40	95.313	633,712
2025-01-15	104.35	104.90	102.80	102.80	93.852	675,493
2025-01-14	105.60	107.15	103.95	103.95	94.902	470,887
2025-01-13	104.00	105.35	103.95	104.75	95.632	532,130
2025-01-10	108.35	108.75	104.75	104.75	95.632	703,231
2025-01-09	107.60	109.60	107.00	109.10	99.604	410,682
2025-01-08	108.10	109.35	107.25	108.00	98.600	564,615
2025-01-07	108.70	110.70	108.20	108.75	99.284	594,529
2025-01-06	105.05	108.75	104.60	108.40	98.965	656,579
2025-01-03	108.55	108.65	104.90	105.25	96.089	832,730
2025-01-02	109.55	109.65	107.15	108.60	99.147	295,009
2024-12-31	107.60	109.20	107.55	109.00	99.512	162,708
2024-12-30	108.80	109.90	107.75	108.15	98.736	383,718
2024-12-27	107.60	109.50	107.60	109.50	99.969	363,584
2024-12-24	108.25	108.55	107.60	107.60	98.234	102,964
2024-12-23	108.00	108.00	106.45	107.50	98.143	404,696
2024-12-20	107.70	108.75	107.15	108.05	98.645	1,678,755
2024-12-19	106.00	108.65	105.45	108.65	99.193	571,293
2024-12-18	111.65	111.65	107.20	108.00	98.600	677,247
2024-12-17	110.85	112.15	110.45	111.35	101.66	832,242
2024-12-16	112.90	113.15	111.45	112.10	102.34	649,692
2024-12-13	113.40	115.00	113.00	113.95	104.03	662,149
2024-12-12	112.75	113.90	112.35	113.90	103.99	756,921
2024-12-11	112.10	113.05	111.20	111.95	102.21	802,289
2024-12-10	111.40	112.70	110.85	112.35	102.57	824,696
2024-12-09	110.00	112.55	110.00	111.80	102.07	802,300
2024-12-06	107.75	108.85	107.55	108.85	99.376	543,290
2024-12-05	104.00	107.60	103.95	107.35	98.006	699,125
2024-12-04	105.80	106.35	104.30	104.30	95.222	776,937
2024-12-03	106.50	106.55	105.20	105.25	96.089	622,413
2024-12-02	104.55	106.75	104.40	105.85	96.637	567,789
2024-11-29	105.90	106.30	103.80	105.90	96.682	630,661

← NewerPage 8 of 22 · 1,281 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.