Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	66.210	66.391	65.640	65.840	65.840	6,893
2026-10-20	67.160	67.160	67.050	67.050	67.050	269
2026-10-19	67.870	68.140	67.406	67.460	67.460	81,540
2026-10-16	68.147	68.420	68.147	68.420	68.420	256
2026-10-15	67.950	68.700	66.020	67.815	67.815	92,564
2026-10-14	65.350	66.800	65.220	65.717	65.717	55,044
2026-10-13	63.700	65.520	63.360	65.520	65.520	172,653
2026-10-12	61.850	62.740	61.600	62.394	62.394	125,723
2026-10-09	61.890	62.060	60.040	61.560	61.560	52,593
2026-10-08	60.560	61.630	60.000	61.110	61.110	5,456
2026-10-07	59.020	61.020	58.890	60.990	60.990	9,796
2026-10-06	58.630	59.320	58.080	59.101	59.101	329,611
2026-10-05	58.520	58.880	57.880	58.360	58.360	8,521
2026-10-02	58.800	59.360	58.260	58.510	58.510	74,407
2026-10-01	60.210	60.400	58.860	59.020	59.020	171,187
2026-09-30	60.500	61.220	60.140	60.540	60.540	220,471
2026-09-29	58.610	60.480	57.980	59.740	59.740	283,921
2026-09-28	59.530	59.880	58.580	59.660	59.660	4,260
2026-09-25	59.290	59.500	59.040	59.240	59.240	411,454
2026-09-24	59.660	60.460	58.700	59.570	59.570	651
2026-09-23	60.400	60.540	58.700	59.320	59.320	80,650
2026-09-22	59.810	60.460	59.660	60.320	60.320	126,725
2026-09-21	59.170	59.760	59.000	59.420	59.420	22,607
2026-09-18	59.890	59.960	59.340	59.470	59.470	49,936
2026-09-17	61.090	61.340	60.124	60.370	60.370	380,246
2026-09-16	60.520	61.040	60.100	60.700	60.700	11,806
2026-09-15	60.690	61.160	60.400	60.880	60.880	7,561
2026-09-14	59.810	61.780	59.620	60.155	60.155	496,603
2026-09-11	59.550	60.300	59.360	59.720	59.720	48,172
2026-09-10	59.730	59.940	58.920	59.480	59.480	824,903
2026-09-09	60.000	60.900	59.740	60.090	60.090	212,640
2026-09-08	61.220	61.300	60.480	61.160	61.160	370,145
2026-09-07	61.280	61.500	60.060	61.140	61.140	85,477
2026-09-04	62.520	62.980	61.760	62.030	62.030	79,758
2026-09-03	63.010	63.220	62.340	62.570	62.570	214,575
2026-09-02	62.630	63.860	61.980	62.900	62.900	12,239
2026-09-01	64.210	64.700	62.080	62.713	62.713	172,798
2026-08-28	65.050	65.260	63.140	63.270	63.270	472,288
2026-08-27	66.460	67.500	62.060	64.590	64.590	40,642
2026-08-26	66.960	68.063	66.960	67.430	67.430	36,786
2026-08-25	68.650	68.740	66.000	67.460	67.460	2,019
2026-08-24	68.120	69.000	67.860	68.162	68.162	116,291
2026-08-21	68.900	68.940	68.020	68.270	68.270	212,670
2026-08-20	68.020	68.700	68.020	68.580	68.580	73,772
2026-08-19	68.140	68.140	66.820	67.930	67.930	23,328
2026-08-18	67.720	68.620	67.720	67.917	67.917	53,440
2026-08-17	68.920	68.920	68.020	68.270	68.270	1,805
2026-08-14	68.540	69.156	68.240	68.930	68.930	301,759
2026-08-13	68.560	68.730	68.060	68.390	68.390	57,612
2026-08-12	69.300	69.400	67.680	67.790	67.790	14,588
2026-08-11	69.910	69.920	68.440	69.840	69.840	267,301
2026-08-10	70.420	70.420	69.180	69.554	69.554	13,658
2026-08-07	70.000	71.020	69.020	70.380	70.380	41,008
2026-08-06	68.750	70.620	68.400	69.250	69.250	233,263
2026-08-05	67.200	68.440	67.200	68.220	68.220	16,752
2026-08-04	69.340	69.660	66.920	67.582	67.582	567,250
2026-08-03	67.380	69.780	67.320	68.886	68.886	34,098
2026-07-31	67.200	68.600	67.200	68.100	68.100	931,847
2026-07-30	68.270	69.560	67.480	67.600	67.600	177,508
2026-07-29	67.760	69.280	66.609	67.900	67.900	2,579,438

Page 1 of 2 · 65 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.