Pernod Ricard SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 82.290 | 82.720 | 80.800 | 82.660 | 77.368 | 34,708 |
| 2025-11-06 | 83.600 | 84.840 | 82.000 | 82.080 | 76.825 | 1,989,492 |
| 2025-11-05 | 83.030 | 85.180 | 82.440 | 85.060 | 79.614 | 46,603 |
| 2025-11-04 | 83.500 | 84.720 | 83.500 | 83.520 | 78.172 | 37,342 |
| 2025-11-03 | 85.600 | 86.520 | 84.420 | 84.680 | 79.258 | 15,542 |
| 2025-10-31 | 84.480 | 85.640 | 83.800 | 84.960 | 79.520 | 27,295 |
| 2025-10-30 | 84.880 | 85.420 | 83.420 | 85.177 | 79.723 | 6,930 |
| 2025-10-29 | 87.130 | 87.220 | 85.460 | 86.306 | 80.780 | 11,853 |
| 2025-10-28 | 87.420 | 87.420 | 86.780 | 87.155 | 81.575 | 31,833 |
| 2025-10-27 | 88.580 | 88.580 | 85.840 | 86.685 | 81.135 | 4,020 |
| 2025-10-24 | 88.630 | 88.900 | 87.800 | 88.300 | 82.646 | 630,038 |
| 2025-10-23 | 90.060 | 90.060 | 88.660 | 88.725 | 83.045 | 74,616 |
| 2025-10-22 | 88.710 | 90.320 | 87.960 | 89.942 | 84.183 | 9,549 |
← NewerPage 5 of 5 · 253 trading days
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.