Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	95.965	96.760	95.460	96.760	90.565	20,582
2025-08-12	95.295	96.760	95.176	96.120	89.966	519,034
2025-08-11	96.660	96.660	95.780	95.981	89.835	3,869
2025-08-08	95.640	96.800	95.420	95.760	89.629	337,346
2025-08-07	93.720	95.280	92.760	95.280	89.180	19,159
2025-08-06	92.480	93.680	91.120	93.195	87.228	32,581
2025-08-05	90.100	91.720	89.460	90.900	85.080	2,249,737
2025-08-04	90.040	90.040	89.180	89.900	84.144	97,637
2025-08-01	90.100	90.980	89.040	89.560	83.826	9,489
2025-07-31	93.740	93.740	90.360	90.360	84.575	6,177
2025-07-30	95.250	95.620	94.220	94.286	88.249	66,347
2025-07-29	97.070	97.120	94.240	94.272	88.236	258,031
2025-07-28	101.05	101.50	82.077	96.635	90.448	379,496
2025-07-25	97.015	100.80	96.940	99.389	93.025	520,058
2025-07-24	96.355	99.020	95.960	97.365	91.131	1,869,366
2025-07-23	94.360	95.780	94.360	95.420	89.311	12,572
2025-07-22	93.120	95.765	93.120	95.765	87.434	123,787
2025-07-21	94.300	94.300	93.140	93.460	85.329	14,820
2025-07-18	93.600	94.780	93.440	94.220	86.023	30,529
2025-07-17	93.010	93.300	92.000	93.000	84.909	4,970
2025-07-16	93.240	94.060	92.340	92.360	84.325	371,691
2025-07-15	94.760	94.760	92.820	93.240	85.129	375,067
2025-07-14	94.500	94.741	92.600	93.620	85.476	188,232
2025-07-11	96.000	96.200	94.740	94.741	86.499	136,257
2025-07-10	94.120	96.480	93.240	93.260	85.147	3,645,088
2025-07-09	93.010	93.740	91.900	92.680	84.617	759,317
2025-07-08	90.020	92.580	90.020	91.532	83.569	50,380
2025-07-07	90.000	90.360	89.000	89.360	81.586	9,079
2025-07-04	89.570	90.780	85.970	89.760	81.951	12,735
2025-07-03	91.010	91.340	89.900	90.100	82.262	134,086
2025-07-02	88.880	91.336	88.060	91.336	83.390	31,045
2025-07-01	84.670	88.840	84.340	88.840	81.111	9,465
2025-06-30	86.500	86.700	84.180	84.780	77.405	77,301
2025-06-27	87.090	87.480	85.880	86.020	78.537	66,295
2025-06-26	85.320	85.980	85.280	85.720	78.263	16,751
2025-06-25	86.960	87.100	85.320	85.320	77.898	4,307
2025-06-24	89.360	89.360	86.880	87.339	79.741	40,769
2025-06-23	86.750	87.420	86.100	86.840	79.285	90,470
2025-06-20	88.630	88.800	87.438	87.997	80.342	41,411
2025-06-19	87.490	88.320	87.120	88.177	80.506	49,874
2025-06-18	88.610	88.880	87.970	88.480	80.783	223,557
2025-06-17	88.330	88.700	87.880	88.504	80.805	231,193
2025-06-16	89.360	89.940	88.720	89.850	82.033	79,391
2025-06-13	89.010	89.900	88.400	89.355	81.581	8,833
2025-06-12	89.140	91.260	89.140	90.420	82.554	5,424
2025-06-11	91.110	91.280	89.980	89.980	82.152	143,724
2025-06-10	90.670	92.100	90.100	91.120	83.193	23,985
2025-06-09	88.630	91.000	88.120	90.780	82.883	1,291
2025-06-06	88.720	88.720	87.880	88.000	80.344	35,131
2025-06-05	92.880	93.040	88.180	88.180	80.509	31,576
2025-06-04	89.890	92.880	89.720	92.880	84.800	1,500,181
2025-06-03	89.890	90.340	89.100	89.860	82.043	75,145
2025-06-02	90.710	91.340	89.580	89.760	81.951	133,636
2025-05-30	91.380	93.000	91.000	91.874	83.881	141,170
2025-05-29	92.770	93.320	91.320	91.320	83.376	64,131
2025-05-28	93.120	93.120	91.240	91.640	83.668	344,760
2025-05-27	93.780	93.780	92.540	92.760	84.690	12,793
2025-05-23	94.100	94.120	89.800	91.160	83.230	37,769
2025-05-22	95.160	95.160	93.600	94.082	85.897	50,081
2025-05-21	95.090	95.268	94.000	95.268	86.980	53,273

← NewerPage 6 of 22 · 1,265 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.