Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	95.090	95.268	94.000	95.268	86.980	53,273
2025-05-20	94.210	95.180	93.760	94.100	85.914	942,699
2025-05-19	95.010	96.140	93.540	94.180	85.987	88,748
2025-05-16	95.875	95.920	94.160	94.750	86.507	255,142
2025-05-15	96.480	96.620	93.460	95.076	86.805	364,514
2025-05-14	97.120	97.120	96.100	96.580	88.178	536,552
2025-05-13	98.725	98.940	96.960	96.960	88.525	2,027,071
2025-05-12	97.050	99.500	97.020	98.600	90.022	335,529
2025-05-09	97.195	97.620	96.600	96.680	88.269	26,116
2025-05-08	97.685	97.960	96.540	96.920	88.488	48,961
2025-05-07	98.200	98.320	96.720	96.920	88.488	7,853
2025-05-06	97.005	98.560	96.260	97.460	88.981	11,369
2025-05-02	96.345	96.580	95.380	96.580	88.178	2,311
2025-04-30	95.030	96.700	94.140	95.220	86.936	357,582
2025-04-29	95.430	96.180	93.780	94.560	86.334	131,929
2025-04-28	94.770	96.800	94.460	95.140	86.863	36,887
2025-04-25	97.180	97.180	95.340	95.780	87.448	46,829
2025-04-24	96.200	96.920	95.960	96.740	88.324	393,803
2025-04-23	95.810	97.740	95.680	96.540	88.141	117,373
2025-04-22	94.480	94.780	92.140	94.700	86.462	664,845
2025-04-17	92.230	93.180	91.580	92.623	84.565	32,855
2025-04-16	91.170	92.860	90.680	92.860	84.782	59,118
2025-04-15	92.980	93.060	89.800	90.946	83.034	146,013
2025-04-14	91.920	93.860	91.920	93.500	85.366	54,222
2025-04-11	92.370	93.080	89.540	91.712	83.734	126,004
2025-04-10	91.320	94.060	91.320	92.446	84.404	24,456
2025-04-09	87.600	90.200	87.500	88.580	80.874	241,359
2025-04-08	87.040	90.462	87.040	88.718	81.000	11,191
2025-04-07	85.660	89.720	83.240	86.416	78.898	450,187
2025-04-04	91.830	92.200	87.860	88.921	81.186	177,039
2025-04-03	93.010	95.020	89.480	92.492	84.446	104,601
2025-04-02	91.620	93.580	91.620	92.919	84.836	348,022
2025-04-01	92.480	92.540	90.580	91.990	83.987	134,627
2025-03-31	92.610	92.960	91.200	91.669	83.694	112,795
2025-03-28	90.800	95.080	90.740	94.280	86.078	367,313
2025-03-27	91.220	92.460	91.220	91.898	83.903	36,754
2025-03-26	92.500	93.120	91.500	91.902	83.907	269,234
2025-03-25	94.630	95.420	93.100	93.880	85.713	329,842
2025-03-24	96.625	96.980	93.840	96.477	88.084	239,888
2025-03-21	96.200	96.360	95.080	95.330	87.037	24,526
2025-03-20	97.005	97.580	96.280	96.729	88.314	42,732
2025-03-19	97.685	97.840	96.700	97.720	89.219	319,702
2025-03-18	96.620	98.420	96.620	97.400	88.927	29,898
2025-03-17	96.065	97.290	95.600	96.871	88.444	274,690
2025-03-14	96.725	97.300	95.560	97.139	88.688	40,215
2025-03-13	99.765	99.840	95.900	98.233	89.688	62,072
2025-03-12	101.73	102.90	100.05	100.82	92.047	17,038
2025-03-11	105.01	106.00	100.65	102.40	93.491	41,472
2025-03-10	103.20	104.90	102.45	103.97	94.929	55,653
2025-03-07	104.10	104.55	100.80	101.72	92.869	167,636
2025-03-06	103.96	105.10	102.65	103.40	94.408	117,086
2025-03-05	103.24	105.10	102.60	104.08	95.021	84,108
2025-03-04	104.00	104.10	101.90	102.69	93.760	34,028
2025-03-03	103.20	104.30	102.40	103.63	94.613	159,733
2025-02-28	100.05	103.25	100.05	102.96	94.003	1,599,501
2025-02-27	99.115	100.80	98.840	100.80	92.031	86,267
2025-02-26	98.740	101.15	98.740	100.24	91.522	65,412
2025-02-25	98.240	99.120	98.240	98.879	90.277	215,806
2025-02-24	99.875	100.35	98.100	98.840	90.241	23,740
2025-02-21	97.740	99.220	97.740	98.248	89.701	34,966

← NewerPage 7 of 22 · 1,266 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.