Pernod Ricard S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 106.00 | 107.20 | 105.35 | 106.35 | 97.093 | 463,748 |
| 2024-11-27 | 105.35 | 106.15 | 104.35 | 105.95 | 96.728 | 348,281 |
| 2024-11-26 | 105.80 | 107.10 | 104.60 | 105.75 | 96.545 | 524,929 |
| 2024-11-25 | 106.00 | 107.60 | 105.70 | 107.25 | 97.915 | 1,335,272 |
| 2024-11-22 | 106.90 | 107.75 | 105.50 | 106.65 | 95.222 | 576,448 |
| 2024-11-21 | 107.40 | 107.60 | 106.10 | 106.65 | 95.222 | 449,688 |
| 2024-11-20 | 109.40 | 109.60 | 107.65 | 107.75 | 96.204 | 546,022 |
| 2024-11-19 | 108.65 | 109.55 | 107.70 | 108.95 | 97.275 | 342,876 |
| 2024-11-18 | 109.00 | 109.80 | 108.60 | 109.50 | 97.766 | 339,118 |
| 2024-11-15 | 109.90 | 111.20 | 108.95 | 109.05 | 97.364 | 374,099 |
| 2024-11-14 | 110.10 | 111.45 | 109.45 | 110.65 | 98.793 | 477,820 |
| 2024-11-13 | 110.10 | 111.10 | 108.55 | 109.50 | 97.766 | 495,113 |
| 2024-11-12 | 111.35 | 112.45 | 110.45 | 110.45 | 98.614 | 659,210 |
| 2024-11-11 | 113.25 | 114.00 | 112.80 | 112.95 | 100.85 | 334,544 |
| 2024-11-08 | 113.30 | 114.75 | 112.30 | 112.65 | 100.58 | 565,255 |
| 2024-11-07 | 111.40 | 113.00 | 111.20 | 112.90 | 100.80 | 449,604 |
| 2024-11-06 | 113.25 | 115.25 | 109.30 | 109.95 | 98.168 | 618,218 |
| 2024-11-05 | 115.10 | 115.20 | 113.25 | 113.70 | 101.52 | 418,129 |
| 2024-11-04 | 114.90 | 116.30 | 114.65 | 115.00 | 102.68 | 448,789 |
| 2024-11-01 | 114.10 | 115.75 | 114.10 | 115.30 | 102.94 | 489,350 |
| 2024-10-31 | 117.00 | 117.15 | 113.95 | 114.25 | 102.01 | 857,967 |
| 2024-10-30 | 120.60 | 121.20 | 117.55 | 117.65 | 105.04 | 965,139 |
| 2024-10-29 | 124.20 | 125.25 | 122.75 | 123.00 | 109.82 | 382,795 |
| 2024-10-28 | 124.15 | 124.80 | 123.20 | 124.20 | 110.89 | 321,793 |
| 2024-10-25 | 124.15 | 124.50 | 122.65 | 123.35 | 110.13 | 356,231 |
| 2024-10-24 | 125.20 | 126.55 | 124.25 | 124.75 | 111.38 | 377,450 |
| 2024-10-23 | 126.35 | 128.05 | 124.85 | 125.00 | 111.61 | 349,373 |
| 2024-10-22 | 125.65 | 127.40 | 125.40 | 126.90 | 113.30 | 317,158 |
| 2024-10-21 | 126.30 | 128.80 | 126.00 | 126.00 | 112.50 | 331,867 |
| 2024-10-18 | 125.70 | 128.90 | 125.70 | 127.65 | 113.97 | 565,347 |
| 2024-10-17 | 122.00 | 126.90 | 122.00 | 125.75 | 112.27 | 737,699 |
| 2024-10-16 | 123.45 | 124.20 | 121.70 | 123.50 | 110.27 | 518,143 |
| 2024-10-15 | 126.30 | 126.40 | 124.10 | 124.50 | 111.16 | 501,116 |
| 2024-10-14 | 126.30 | 126.55 | 124.85 | 125.40 | 111.96 | 384,556 |
| 2024-10-11 | 125.65 | 126.80 | 125.20 | 126.20 | 112.68 | 485,921 |
| 2024-10-10 | 125.95 | 126.35 | 124.55 | 125.95 | 112.45 | 480,210 |
| 2024-10-09 | 126.00 | 126.90 | 125.60 | 126.35 | 112.81 | 360,795 |
| 2024-10-08 | 127.90 | 128.00 | 125.45 | 125.95 | 112.45 | 748,976 |
| 2024-10-07 | 131.25 | 132.90 | 130.90 | 131.45 | 117.36 | 395,405 |
| 2024-10-04 | 132.60 | 133.90 | 130.55 | 131.05 | 117.01 | 401,154 |
| 2024-10-03 | 135.10 | 135.10 | 132.70 | 132.90 | 118.66 | 395,332 |
| 2024-10-02 | 134.55 | 135.45 | 133.70 | 135.25 | 120.76 | 394,079 |
| 2024-10-01 | 135.45 | 137.05 | 134.20 | 134.20 | 119.82 | 450,156 |
| 2024-09-30 | 138.85 | 140.75 | 135.60 | 135.60 | 121.07 | 817,689 |
| 2024-09-27 | 137.55 | 139.70 | 137.55 | 139.70 | 124.73 | 636,798 |
| 2024-09-26 | 133.50 | 137.20 | 132.90 | 136.90 | 122.23 | 763,887 |
| 2024-09-25 | 128.70 | 131.10 | 128.45 | 129.50 | 115.62 | 435,601 |
| 2024-09-24 | 132.20 | 132.85 | 129.80 | 129.95 | 116.02 | 441,791 |
| 2024-09-23 | 127.80 | 128.35 | 125.80 | 128.15 | 114.42 | 371,900 |
| 2024-09-20 | 128.45 | 128.55 | 127.45 | 128.10 | 114.37 | 1,348,199 |
| 2024-09-19 | 127.00 | 129.50 | 126.35 | 128.80 | 115.00 | 529,255 |
| 2024-09-18 | 125.75 | 126.10 | 124.35 | 124.55 | 111.20 | 312,798 |
| 2024-09-17 | 126.65 | 128.20 | 126.30 | 126.60 | 113.03 | 325,818 |
| 2024-09-16 | 125.30 | 127.05 | 125.05 | 126.30 | 112.77 | 274,430 |
| 2024-09-13 | 129.25 | 130.00 | 125.25 | 125.75 | 112.27 | 517,627 |
| 2024-09-12 | 127.90 | 130.10 | 127.85 | 129.30 | 115.44 | 651,081 |
| 2024-09-11 | 124.80 | 126.70 | 124.50 | 126.55 | 112.99 | 576,450 |
| 2024-09-10 | 124.30 | 125.85 | 123.25 | 124.80 | 111.43 | 565,480 |
| 2024-09-09 | 122.30 | 124.80 | 122.10 | 124.30 | 110.98 | 426,477 |
| 2024-09-06 | 124.00 | 124.70 | 123.00 | 123.15 | 109.95 | 325,694 |
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.