Pernod Ricard SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 84.120 | 84.760 | 84.120 | 84.500 | 79.094 | 268 |
| 2025-11-10 | 83.540 | 84.500 | 83.200 | 83.480 | 78.140 | 1,889 |
| 2025-11-07 | 82.180 | 82.640 | 80.980 | 82.620 | 77.335 | 2,548 |
| 2025-11-06 | 84.260 | 84.740 | 82.100 | 82.240 | 76.979 | 3,131 |
| 2025-11-05 | 82.360 | 85.220 | 82.360 | 85.220 | 79.768 | 360 |
| 2025-11-04 | 84.000 | 84.000 | 83.580 | 83.760 | 78.402 | 633 |
| 2025-11-03 | 85.000 | 86.340 | 84.680 | 84.720 | 79.300 | 1,080 |
| 2025-10-31 | 85.480 | 85.480 | 84.960 | 85.140 | 79.693 | 405 |
| 2025-10-30 | 84.420 | 85.140 | 83.500 | 85.140 | 79.693 | 1,903 |
| 2025-10-29 | 87.080 | 87.140 | 85.700 | 85.700 | 80.218 | 805 |
| 2025-10-28 | 87.160 | 87.160 | 87.160 | 87.160 | 81.584 | 1,425 |
| 2025-10-27 | 88.000 | 88.000 | 85.800 | 86.500 | 80.966 | 9,528 |
| 2025-10-24 | 88.800 | 88.800 | 88.140 | 88.140 | 82.502 | 24 |
| 2025-10-23 | 89.840 | 89.840 | 88.680 | 88.680 | 83.007 | 147 |
← NewerPage 5 of 5 · 254 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 |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.