Pernod Ricard S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 63.800 | 64.340 | 63.440 | 63.680 | 61.376 | 511,910 |
| 2026-05-07 | 66.340 | 66.440 | 64.000 | 64.020 | 61.703 | 1,006,359 |
| 2026-05-06 | 65.540 | 66.280 | 64.660 | 66.060 | 63.670 | 581,001 |
| 2026-05-05 | 63.600 | 64.520 | 63.540 | 64.420 | 62.089 | 605,813 |
| 2026-05-04 | 63.420 | 64.100 | 62.920 | 63.340 | 61.048 | 713,713 |
| 2026-04-30 | 62.240 | 62.840 | 61.500 | 62.840 | 60.566 | 848,106 |
| 2026-04-29 | 64.160 | 64.360 | 61.520 | 62.300 | 60.046 | 1,095,514 |
| 2026-04-28 | 64.540 | 65.320 | 64.280 | 64.280 | 61.954 | 696,735 |
| 2026-04-27 | 65.380 | 65.620 | 64.480 | 64.700 | 62.359 | 491,497 |
| 2026-04-24 | 65.560 | 65.820 | 64.700 | 65.600 | 63.226 | 461,289 |
← NewerPage 3 of 3 · 130 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.