Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	76.000	76.860	74.720	75.260	72.539	21,379
2026-02-02	76.160	76.160	74.480	75.191	72.473	199,599
2026-01-30	73.919	75.720	73.919	74.273	71.588	201,525
2026-01-29	75.950	78.300	73.780	77.040	74.255	12,583
2026-01-28	72.290	74.380	72.220	72.388	69.771	7,829
2026-01-27	75.070	75.420	72.920	74.903	72.195	154,660
2026-01-26	75.720	75.880	74.980	75.427	72.700	2,167
2026-01-23	76.600	76.600	75.340	75.944	73.198	8,037
2026-01-22	77.010	77.440	76.280	77.056	74.270	56,153
2026-01-21	74.610	77.020	74.200	76.160	73.407	1,165,070
2026-01-20	73.260	74.136	72.900	74.136	71.455	46,294
2026-01-19	73.010	73.840	72.740	73.680	71.016	10,312
2026-01-16	75.780	76.040	74.880	75.040	72.327	579,361
2026-01-15	75.900	75.900	75.080	75.674	72.938	603,481
2026-01-14	75.780	76.380	74.600	75.100	72.385	355,700
2026-01-13	75.600	76.400	74.760	75.100	72.385	8,750
2026-01-12	74.610	75.550	73.580	74.132	71.452	341,871
2026-01-09	74.000	75.760	73.900	74.956	72.246	310,703
2026-01-08	72.300	74.644	72.300	73.601	70.941	216,337
2026-01-07	73.490	73.600	71.320	72.448	69.829	844,494
2026-01-06	73.460	73.460	72.320	72.785	70.153	582,011
2026-01-05	73.490	73.520	72.020	73.380	70.727	280,478
2026-01-02	73.010	74.260	72.200	73.020	70.380	3,081
2025-12-31	73.010	73.100	72.700	72.820	70.187	4,461
2025-12-30	72.880	73.220	72.640	73.100	70.457	3,119
2025-12-29	73.030	73.400	72.640	72.840	70.207	4,580
2025-12-24	72.900	73.420	72.820	72.980	70.342	1,126
2025-12-23	74.000	74.000	72.880	72.920	70.284	31,179
2025-12-22	75.680	76.120	73.920	74.004	71.329	634,832
2025-12-19	75.900	76.360	75.900	76.200	73.445	18,074
2025-12-18	76.880	77.780	76.500	76.860	74.081	455,395
2025-12-17	76.800	77.040	75.600	76.695	73.923	145,274
2025-12-16	76.500	77.680	75.800	76.900	74.120	140,332
2025-12-15	76.290	76.700	75.680	76.219	73.463	1,084,589
2025-12-12	76.600	76.600	74.920	76.200	73.445	208,128
2025-12-11	74.140	75.600	74.140	75.456	72.728	255,334
2025-12-10	74.000	74.220	73.200	73.320	70.669	12,222
2025-12-09	75.490	76.200	73.600	74.905	72.197	35,877
2025-12-08	76.880	77.460	74.840	75.225	72.505	199,297
2025-12-05	76.750	77.620	76.480	76.740	73.966	297,348
2025-12-04	76.500	77.902	75.980	76.705	73.931	163,327
2025-12-03	77.010	78.100	76.780	77.480	74.679	111,204
2025-12-02	78.650	79.000	77.100	77.180	74.390	400,774
2025-12-01	77.600	79.060	77.440	78.760	75.913	1,579
2025-11-28	77.760	77.800	76.700	77.580	74.775	659,328
2025-11-27	77.760	79.100	77.100	77.880	75.064	4,976,734
2025-11-26	78.080	78.220	76.240	76.440	73.676	5,652
2025-11-25	79.360	79.420	78.100	78.860	76.009	1,207,153
2025-11-24	79.030	79.660	78.380	78.400	75.566	32,499
2025-11-21	78.400	82.020	78.400	81.261	76.058	1,751,887
2025-11-20	78.250	78.980	78.200	78.820	73.773	1,178,560
2025-11-19	78.500	78.700	77.800	78.380	73.362	25,951
2025-11-18	80.840	81.020	78.000	78.040	73.043	841,419
2025-11-17	81.910	82.000	80.980	81.480	76.263	109,596
2025-11-14	82.880	83.180	81.240	81.520	76.301	5,340
2025-11-13	84.300	84.300	81.700	82.180	76.918	2,860,348
2025-11-12	84.920	84.920	83.600	83.605	78.252	391,524
2025-11-11	84.000	84.880	83.440	84.620	79.202	13,107
2025-11-10	83.530	84.560	83.120	83.575	78.224	22,313
2025-11-07	82.290	82.720	80.800	82.660	77.368	34,708

← NewerPage 4 of 21 · 1,260 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.