Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	129.15	130.05	128.05	129.12	115.27	34,832
2024-08-30	130.53	131.55	128.00	131.11	117.05	135,714
2024-08-29	129.83	143.25	128.55	131.15	117.09	154,078
2024-08-28	128.83	128.85	127.40	127.87	114.16	53,225
2024-08-27	127.00	128.95	126.70	127.45	113.78	44,904
2024-08-23	125.45	126.95	125.45	126.80	113.20	1,122,298
2024-08-22	125.45	125.80	124.60	125.20	111.77	28,866
2024-08-21	121.53	125.25	121.35	122.61	109.47	30,941
2024-08-20	124.25	124.25	121.10	121.94	108.86	14,719
2024-08-19	123.53	124.80	123.20	123.75	110.48	55,277
2024-08-16	124.30	124.30	122.40	122.90	109.72	18,335
2024-08-15	122.83	124.35	122.10	122.90	109.72	7,480
2024-08-14	122.00	122.45	121.70	122.00	108.92	21,979
2024-08-13	120.45	121.70	120.45	121.04	108.06	18,183
2024-08-12	123.00	123.20	121.60	121.60	108.56	27,731
2024-08-09	121.10	123.50	121.10	123.27	110.05	17,135
2024-08-08	121.88	122.40	120.60	121.00	108.03	27,287
2024-08-07	120.50	122.40	120.50	121.95	108.87	26,494
2024-08-06	122.60	122.60	119.95	120.51	107.59	31,081
2024-08-05	121.58	123.55	120.80	122.30	109.19	20,397
2024-08-02	121.90	124.45	121.90	123.74	110.47	36,052
2024-08-01	123.35	124.20	122.25	123.50	110.26	37,925
2024-07-31	123.53	126.20	123.10	124.70	111.33	188,230
2024-07-30	123.90	123.90	120.15	122.01	108.93	140,157
2024-07-29	127.05	127.05	124.35	125.85	112.36	17,245
2024-07-26	125.60	127.75	125.60	127.58	113.90	27,831
2024-07-25	125.00	126.95	123.80	126.28	112.74	25,117
2024-07-24	125.00	125.95	123.60	123.92	110.63	55,415
2024-07-23	126.05	127.80	126.05	127.27	113.62	14,803
2024-07-22	125.80	127.95	125.80	127.35	113.70	1,467,327
2024-07-19	124.88	127.80	124.25	125.05	111.64	51,157
2024-07-18	128.73	129.50	126.20	127.65	113.97	18,737
2024-07-17	124.53	127.05	122.10	123.99	110.69	20,773
2024-07-16	127.80	127.80	125.10	125.69	110.11	94,863
2024-07-15	129.00	131.00	127.00	129.21	113.20	1,014,539
2024-07-12	130.53	131.95	129.65	130.45	114.29	1,018,384
2024-07-11	128.30	131.10	128.30	130.35	114.20	1,519,796
2024-07-10	126.88	128.40	126.10	127.11	111.36	1,499,947
2024-07-09	127.68	130.95	126.55	128.13	112.25	47,074
2024-07-08	129.00	131.45	128.30	129.00	113.02	208,371
2024-07-05	131.58	132.20	129.85	131.48	115.19	40,861
2024-07-04	130.53	132.00	130.25	131.30	115.03	12,217
2024-07-03	128.00	131.05	126.80	130.44	114.28	336,814
2024-07-02	126.00	127.75	125.30	126.53	110.85	76,594
2024-07-01	128.00	130.75	125.90	127.83	111.99	80,847
2024-06-28	128.88	128.90	126.20	127.44	111.65	82,153
2024-06-27	130.15	132.25	128.45	128.50	112.58	68,740
2024-06-26	133.78	134.10	131.00	131.84	115.50	16,505
2024-06-25	133.00	134.30	132.20	133.88	117.29	101,135
2024-06-24	130.10	134.10	130.10	132.45	116.04	13,238
2024-06-21	130.55	132.50	130.55	130.75	114.55	38,870
2024-06-20	129.88	131.90	128.55	129.80	113.72	293,268
2024-06-19	130.53	130.90	128.95	130.20	114.07	8,878
2024-06-18	132.35	132.50	130.65	130.99	114.76	60,347
2024-06-17	132.30	132.30	128.50	131.30	115.03	28,672
2024-06-14	133.20	133.20	131.50	132.25	115.86	46,592
2024-06-13	133.10	133.30	131.50	131.95	115.60	38,050
2024-06-12	134.20	135.10	132.40	133.31	116.79	49,737
2024-06-11	136.00	136.35	131.95	134.25	117.62	113,331
2024-06-10	135.63	138.30	134.35	135.87	119.03	130,280

← NewerPage 10 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.