Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	66.000	67.940	65.060	66.618	66.618	958,837
2026-07-27	63.240	65.180	63.240	63.566	63.566	1,319,880
2026-07-24	61.000	62.900	61.000	62.860	62.860	1,483,797
2026-07-23	62.610	63.060	61.160	62.080	62.080	830,202
2026-07-22	62.580	64.580	62.320	63.260	63.260	64,069
2026-07-21	65.440	65.440	64.560	65.000	62.650	452,600
2026-07-20	65.840	65.840	64.280	65.340	62.978	1,163,806
2026-07-17	65.810	67.760	65.060	65.620	63.248	2,177
2026-07-16	65.380	66.060	63.900	64.460	62.130	746,014
2026-07-15	64.480	64.960	62.940	64.400	62.072	2,516,578
2026-07-14	64.000	64.000	62.900	63.680	61.378	286,917
2026-07-13	64.330	65.020	62.800	62.840	60.568	108,585
2026-07-10	64.000	64.320	63.320	63.692	61.389	142,332
2026-07-09	63.760	65.400	62.560	63.000	60.722	10,002
2026-07-08	65.520	65.520	63.840	63.900	61.590	2,012,140
2026-07-07	63.430	66.460	63.040	65.240	62.881	22,620
2026-07-06	64.000	65.600	62.240	64.155	61.835	9,556
2026-07-03	64.300	64.300	63.340	63.800	61.493	180,220
2026-07-02	62.380	64.060	62.380	63.713	61.409	6,255
2026-07-01	63.640	63.640	61.460	63.440	61.146	58,998
2026-06-30	65.110	65.820	63.280	64.203	61.882	41,504
2026-06-29	65.760	66.540	64.260	65.690	63.315	7,685
2026-06-26	66.250	66.640	65.380	65.700	63.325	77,490
2026-06-25	66.500	66.940	65.120	66.880	64.462	333,889
2026-06-24	64.480	66.280	63.400	65.428	63.062	62,949
2026-06-23	63.200	64.900	63.200	63.340	61.050	16,201
2026-06-22	64.000	64.140	62.380	63.320	61.031	1,097,392
2026-06-19	63.810	64.140	63.200	63.680	61.378	87,078
2026-06-18	62.100	63.860	60.860	61.900	59.662	113,865
2026-06-17	63.660	63.900	62.524	63.860	61.551	4,890
2026-06-16	64.460	65.000	62.400	63.720	61.416	446,886
2026-06-15	64.100	65.240	63.440	63.872	61.562	489,907
2026-06-12	63.640	64.680	63.300	63.847	61.538	22,131
2026-06-11	63.050	63.600	61.660	62.440	60.183	235,826
2026-06-10	63.340	63.620	62.500	63.134	60.851	26,132
2026-06-09	62.270	64.000	61.540	62.627	60.363	165,452
2026-06-08	62.840	62.840	61.900	62.428	60.171	204,192
2026-06-05	62.330	63.120	61.260	62.609	60.345	4,372
2026-06-04	60.860	62.900	60.860	62.000	59.759	21,046
2026-06-03	62.500	62.500	60.680	62.047	59.804	104,399
2026-06-02	62.540	62.540	61.340	62.043	59.799	222,527
2026-06-01	63.420	63.420	61.300	63.080	60.799	82,410
2026-05-29	64.840	64.840	63.220	64.720	62.380	208,019
2026-05-28	65.580	65.580	64.050	65.040	62.689	69,075
2026-05-27	64.480	66.500	64.240	65.205	62.847	55,176
2026-05-26	64.610	65.500	64.176	65.340	62.978	134,889
2026-05-22	64.980	65.320	64.500	65.200	62.843	202,201
2026-05-21	64.100	64.820	63.400	63.540	61.243	171,321
2026-05-20	62.500	64.000	62.160	62.200	59.951	378,085
2026-05-19	62.760	63.500	62.760	63.180	60.896	135,449
2026-05-18	61.490	62.540	61.240	61.538	59.313	674,936
2026-05-15	61.490	61.800	61.100	61.211	58.998	109,025
2026-05-14	61.010	61.460	61.000	61.202	58.990	165,326
2026-05-13	60.920	61.500	60.520	61.202	58.989	8,919
2026-05-12	61.680	61.680	60.940	61.473	59.251	62,034
2026-05-11	63.470	63.500	61.440	62.992	60.715	101,371
2026-05-08	64.020	64.240	63.460	63.500	61.204	1,134,807
2026-05-07	66.400	66.400	64.020	65.952	63.568	7,570
2026-05-06	65.200	66.260	64.700	66.220	63.826	148,841
2026-05-05	63.550	64.520	63.520	63.765	61.460	399,907

← NewerPage 2 of 3 · 127 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.