Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	62.690	62.840	61.480	62.240	59.990	324,294
2026-04-29	64.340	64.340	61.520	64.140	61.821	376,973
2026-04-28	64.610	65.340	64.300	64.320	61.995	5,406
2026-04-27	65.580	65.580	64.500	65.295	62.935	51,985
2026-04-24	65.490	65.780	64.700	65.660	63.286	736,191
2026-04-23	65.740	66.200	65.420	65.520	63.151	881,125
2026-04-22	67.010	67.200	65.220	65.660	63.286	832,698
2026-04-21	68.000	68.040	67.120	67.614	65.169	96,061
2026-04-20	67.010	68.180	66.840	67.120	64.693	3,940
2026-04-17	68.500	68.500	66.500	66.500	64.096	17,364
2026-04-16	66.210	67.320	65.640	66.673	64.263	31,140
2026-04-15	66.690	67.400	66.180	66.800	64.385	173,705
2026-04-14	66.120	66.860	65.840	66.000	63.614	37,783
2026-04-13	65.360	65.360	64.840	64.900	62.554	2,542
2026-04-10	64.580	65.860	64.340	65.282	62.922	32,981
2026-04-09	64.710	65.000	63.260	64.111	61.793	7,630
2026-04-08	64.600	65.740	64.600	64.760	62.419	37,488
2026-04-07	64.340	64.340	62.460	63.411	61.119	15,978
2026-04-02	63.800	63.800	62.820	63.340	61.050	40,239
2026-04-01	65.380	65.380	62.840	63.580	61.281	4,247
2026-03-31	66.690	66.820	64.220	65.520	63.151	38,516
2026-03-30	65.810	66.380	64.260	65.260	62.901	39,066
2026-03-27	61.890	65.160	60.780	61.610	59.382	351,490
2026-03-26	64.120	64.580	58.900	63.520	61.224	58,653
2026-03-25	63.600	64.220	63.400	63.606	61.307	8,138
2026-03-24	63.890	64.060	62.800	63.640	61.339	430,941
2026-03-23	64.250	65.020	62.740	64.110	61.792	7,623
2026-03-20	66.000	66.000	64.500	65.026	62.675	471,759
2026-03-19	66.460	66.460	65.060	65.780	63.402	413,837
2026-03-18	68.860	68.860	66.660	66.840	64.424	131,800
2026-03-17	68.680	68.680	67.680	68.460	65.985	333,029
2026-03-16	68.820	68.820	66.980	68.607	66.127	6,997
2026-03-13	67.830	69.300	66.680	68.280	65.811	122,272
2026-03-12	71.320	71.340	67.600	69.570	67.055	43,683
2026-03-11	72.900	72.900	71.520	72.651	70.024	3,281
2026-03-10	72.560	73.260	71.900	72.891	70.256	260,633
2026-03-09	72.290	73.300	71.920	72.656	70.029	46,816
2026-03-06	73.510	73.900	72.980	73.760	71.093	4,095
2026-03-05	73.490	74.180	72.480	73.279	70.630	188,948
2026-03-04	76.160	76.160	72.644	74.300	71.614	48,987
2026-03-03	76.780	76.780	74.660	75.922	73.177	185,732
2026-03-02	77.030	77.440	76.480	76.504	73.738	16,310
2026-02-27	77.010	78.480	74.860	77.282	74.488	63,465
2026-02-26	77.930	78.160	75.900	77.486	74.684	153,907
2026-02-25	82.690	83.160	76.780	82.500	79.517	231,211
2026-02-24	84.440	85.440	83.960	84.120	81.079	11,302
2026-02-23	84.540	84.840	82.580	83.411	80.396	46,504
2026-02-20	84.770	87.560	83.520	85.781	82.680	5,169
2026-02-19	81.700	85.240	81.400	83.597	80.574	245,734
2026-02-18	83.910	84.760	80.520	81.559	78.610	40,403
2026-02-17	84.670	86.280	83.080	84.826	81.759	83,504
2026-02-16	85.050	85.300	84.081	84.396	81.344	3,113
2026-02-13	84.630	85.580	84.080	85.265	82.182	484,582
2026-02-12	83.240	85.440	83.040	84.812	81.746	222,003
2026-02-11	82.610	84.140	82.320	82.780	79.787	70,714
2026-02-10	80.310	83.060	80.200	82.079	79.112	201,349
2026-02-09	79.900	80.740	79.900	80.400	77.493	83,265
2026-02-06	80.100	80.900	79.100	80.438	77.530	603,083
2026-02-05	80.230	80.860	78.940	79.986	77.094	257,401
2026-02-04	76.540	79.840	76.100	77.633	74.826	364,970

← NewerPage 3 of 5 · 253 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.