Pernod Ricard S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	66.380	68.660	66.280	68.220	68.220	793,536
2026-10-15	67.720	68.720	65.840	66.600	66.600	1,207,846
2026-10-14	65.360	66.840	65.320	66.100	66.100	1,088,288
2026-10-13	63.880	65.520	63.320	65.520	65.520	1,056,528
2026-10-12	61.840	62.780	61.580	62.460	62.460	445,782
2026-10-09	61.840	62.100	60.640	61.600	61.600	493,186
2026-10-08	60.480	61.640	59.980	61.100	61.100	555,663
2026-10-07	59.080	61.120	58.700	60.860	60.860	758,707
2026-10-06	58.640	59.340	58.080	59.220	59.220	738,845
2026-10-05	58.360	58.880	57.860	58.040	58.040	519,147
2026-10-02	58.760	59.600	58.160	58.620	58.620	910,297
2026-10-01	60.100	60.460	58.860	59.000	59.000	711,853
2026-09-30	60.220	61.360	60.200	60.660	60.660	644,795
2026-09-29	58.600	60.540	57.980	60.000	60.000	766,748
2026-09-28	59.600	59.920	58.580	58.720	58.720	617,783
2026-09-25	59.260	59.540	59.000	59.040	59.040	723,321
2026-09-24	59.720	60.460	59.420	59.580	59.580	542,098
2026-09-23	60.400	60.440	59.260	59.600	59.600	537,684
2026-09-22	59.740	60.640	59.680	60.640	60.640	792,129
2026-09-21	59.160	59.800	59.020	59.640	59.640	560,228
2026-09-18	59.740	59.980	59.240	59.440	59.440	1,289,994
2026-09-17	61.060	61.260	60.120	60.120	60.120	647,510
2026-09-16	60.580	61.080	60.020	60.540	60.540	595,044
2026-09-15	60.800	61.100	60.240	60.760	60.760	679,912
2026-09-14	59.660	61.800	59.580	61.200	61.200	623,719
2026-09-11	59.500	60.360	59.380	59.420	59.420	469,576
2026-09-10	59.800	59.900	58.900	59.500	59.500	690,347
2026-09-09	60.000	60.940	59.780	60.040	60.040	773,619
2026-09-08	61.180	61.260	60.440	60.720	60.720	573,573
2026-09-07	61.280	61.300	60.040	61.120	61.120	632,038
2026-09-04	62.540	63.100	61.760	61.760	61.760	632,537
2026-09-03	63.000	63.260	62.280	62.460	62.460	545,360
2026-09-02	62.680	63.140	61.960	63.140	63.140	734,601
2026-09-01	64.340	64.680	62.060	62.540	62.540	854,064
2026-08-31	63.600	64.800	63.460	64.500	64.500	1,090,159
2026-08-28	65.020	65.360	63.120	63.200	63.200	921,624
2026-08-27	66.460	67.760	62.020	64.500	64.500	1,875,279
2026-08-26	67.000	68.100	66.980	67.600	67.600	604,567
2026-08-25	68.600	68.840	67.120	67.200	67.200	722,079
2026-08-24	68.100	69.200	67.700	69.000	69.000	475,962
2026-08-21	68.780	68.920	68.000	68.420	68.420	427,189
2026-08-20	68.240	68.800	67.980	68.760	68.760	429,223
2026-08-19	68.120	68.140	66.840	68.120	68.120	536,155
2026-08-18	68.000	68.640	67.700	68.180	68.180	392,431
2026-08-17	68.680	69.000	68.020	68.080	68.080	415,826
2026-08-14	68.300	69.180	68.160	69.160	69.160	491,125
2026-08-13	68.300	68.820	68.060	68.340	68.340	502,673
2026-08-12	69.040	69.220	67.640	67.960	67.960	579,901
2026-08-11	69.780	70.000	68.780	69.220	69.220	494,224
2026-08-10	70.340	70.480	69.120	69.940	69.940	718,726
2026-08-07	69.160	71.140	69.000	70.320	70.320	697,538
2026-08-06	69.080	70.740	68.320	69.020	69.020	833,994
2026-08-05	67.280	68.480	67.100	68.180	68.180	585,331
2026-08-04	68.160	68.220	66.840	67.560	67.560	476,885
2026-08-03	67.380	69.820	67.380	68.720	68.720	680,870
2026-07-31	67.300	68.200	67.140	67.820	67.820	588,012
2026-07-30	67.880	69.560	67.420	67.880	67.880	735,367
2026-07-29	68.000	68.320	66.540	68.280	68.280	830,479
2026-07-28	65.520	67.940	65.420	67.780	67.780	891,201
2026-07-27	63.360	65.260	63.360	64.800	64.800	808,043

Page 1 of 3 · 129 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.