Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-21	88.920	89.960	88.920	89.240	83.526	34,889
2025-10-20	89.010	89.660	88.300	89.620	83.882	2,748
2025-10-17	86.500	89.540	85.280	89.144	83.436	364,274
2025-10-16	83.410	86.840	82.820	85.069	79.623	251,872
2025-10-15	83.490	84.720	82.760	83.360	78.023	61,971
2025-10-14	83.150	83.520	81.840	82.200	76.937	350,862
2025-10-13	83.700	84.340	82.960	83.098	77.777	115,759
2025-10-10	85.010	86.000	83.560	85.630	80.147	276,897
2025-10-09	85.550	85.680	84.340	84.825	79.394	322,445
2025-10-08	84.500	85.520	84.500	85.440	79.970	61,365
2025-10-07	84.980	85.680	84.500	84.950	79.511	24,562
2025-10-06	84.700	84.700	83.040	84.380	78.977	7,908
2025-10-03	84.000	84.480	83.360	84.280	78.884	345,115
2025-10-02	82.840	83.620	82.840	83.197	77.870	15,717
2025-10-01	83.360	84.160	82.600	82.820	77.517	104,644
2025-09-30	83.260	83.540	81.220	82.136	76.877	383,238
2025-09-29	83.160	84.340	83.160	83.720	78.360	11,190
2025-09-26	84.960	85.280	83.360	83.360	78.023	21,871
2025-09-25	86.210	86.760	85.460	85.460	79.988	17,950
2025-09-24	87.160	87.160	85.820	86.140	80.625	19,450
2025-09-23	87.240	88.520	87.100	87.260	81.673	6,913
2025-09-22	88.520	88.780	86.840	86.840	81.280	15,528
2025-09-19	88.940	90.500	88.540	88.880	83.189	1,035,869
2025-09-18	89.600	89.940	89.060	89.340	83.620	999,236
2025-09-17	89.780	89.900	88.720	89.900	84.144	3,185
2025-09-16	89.740	89.740	88.500	89.175	83.465	145,507
2025-09-15	90.440	91.840	90.020	90.020	84.256	18,796
2025-09-12	91.110	91.280	89.880	90.420	84.631	147,173
2025-09-11	92.880	92.980	90.980	91.120	85.286	14,729
2025-09-10	92.650	93.300	91.580	92.000	86.110	23,182
2025-09-09	95.385	95.580	93.640	94.266	88.230	38,158
2025-09-08	96.165	96.440	94.680	95.080	88.992	1,495,708
2025-09-05	96.980	96.980	95.260	96.120	89.966	5,580
2025-09-04	99.480	99.480	96.540	96.540	90.359	1,603,178
2025-09-03	99.005	100.55	98.540	99.260	92.905	51,835
2025-09-02	98.680	99.840	97.860	98.700	92.381	498,777
2025-09-01	97.450	98.940	97.340	98.180	91.894	9,685
2025-08-29	99.350	100.30	96.140	97.200	90.977	631,233
2025-08-28	99.820	107.35	99.300	102.04	95.509	335,809
2025-08-27	98.535	100.85	98.180	99.040	92.699	16,543
2025-08-26	98.780	99.820	98.140	98.231	91.941	223,446
2025-08-22	100.75	102.50	100.75	101.85	95.329	8,161
2025-08-21	102.64	103.10	100.45	101.15	94.674	40,339
2025-08-20	102.29	103.45	100.85	103.00	96.405	9,021
2025-08-19	98.145	101.25	97.560	100.90	94.440	98,968
2025-08-18	97.965	98.120	96.820	97.620	91.370	4,407
2025-08-15	96.905	98.940	96.420	98.300	92.006	206,257
2025-08-14	96.670	97.000	96.340	96.620	90.434	14,564

← NewerPage 5 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.