Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	139.83	140.55	136.55	138.61	121.44	68,556
2024-06-06	138.93	140.35	137.70	138.81	121.61	298,473
2024-06-05	139.53	140.70	137.80	139.74	122.43	236,188
2024-06-04	139.45	139.45	138.10	138.69	121.51	12,984
2024-06-03	139.30	139.30	136.15	138.62	121.44	136,725
2024-05-31	137.85	137.85	135.30	136.95	119.98	559,761
2024-05-30	136.00	137.55	134.25	135.10	118.36	183,297
2024-05-29	138.45	140.15	135.80	137.05	120.07	202,176
2024-05-28	141.58	142.45	139.30	141.30	123.79	41,146
2024-05-24	143.10	143.10	140.60	141.55	124.01	64,499
2024-05-23	144.30	145.15	142.00	142.76	125.07	60,607
2024-05-22	145.00	145.85	142.95	143.65	125.85	31,455
2024-05-21	148.65	148.65	144.85	145.70	127.65	668,007
2024-05-20	148.58	149.65	147.45	148.45	130.06	236,252
2024-05-17	150.20	150.50	147.25	147.46	129.19	11,604
2024-05-16	149.30	150.35	148.40	149.74	131.19	132,262
2024-05-15	149.15	150.10	148.20	148.56	130.15	43,228
2024-05-14	147.53	149.40	146.85	149.16	130.68	275,253
2024-05-13	149.73	150.40	147.20	148.50	130.10	19,176
2024-05-10	149.68	150.15	148.10	149.88	131.31	133,037
2024-05-09	148.88	149.30	148.00	148.88	130.44	174,570
2024-05-08	146.53	148.65	145.65	148.50	130.10	293,703
2024-05-07	144.93	146.25	140.45	145.00	127.04	48,609
2024-05-03	141.25	144.60	139.85	142.30	124.66	18,648
2024-05-02	142.30	143.70	140.60	141.46	123.93	116,775
2024-05-01	142.00	142.00	142.00	142.00	124.40	10,083
2024-04-30	143.00	143.80	141.60	142.80	125.11	344,965
2024-04-29	142.58	143.30	142.15	142.68	125.00	100,753
2024-04-26	144.05	145.70	140.65	142.88	125.17	419,641
2024-04-25	143.20	145.25	140.00	141.47	123.94	422,955
2024-04-24	144.63	146.00	143.75	144.98	127.01	239,100
2024-04-23	145.40	147.10	144.15	145.30	127.29	113,828
2024-04-22	147.58	148.50	144.10	145.05	127.08	414,666
2024-04-19	142.83	145.00	142.05	144.32	126.44	245,989
2024-04-18	142.00	144.00	140.90	143.67	125.87	742,602
2024-04-17	139.10	143.00	138.40	141.42	123.89	282,981
2024-04-16	139.53	141.70	138.80	140.21	122.84	1,180,852
2024-04-15	142.00	142.45	140.40	140.85	123.40	478,082
2024-04-12	143.90	143.90	140.85	141.25	123.75	304,859
2024-04-11	143.35	144.35	142.25	142.47	124.82	148,210
2024-04-10	146.05	146.05	142.30	144.22	126.35	237,335
2024-04-09	143.05	146.00	141.85	144.76	126.83	243,379
2024-04-08	143.75	143.75	140.15	143.25	125.50	445,509
2024-04-05	140.35	145.50	140.20	141.64	124.09	254,614
2024-04-04	145.68	147.55	144.50	144.91	126.96	217,558
2024-04-03	147.53	148.55	145.80	146.87	128.67	373,454
2024-04-02	150.00	150.85	147.75	147.90	129.58	1,529,887
2024-03-28	150.00	152.20	148.45	149.97	131.39	175,967
2024-03-27	149.68	150.50	147.75	149.08	130.61	216,377
2024-03-26	146.93	149.22	145.50	148.27	129.90	149,550
2024-03-25	148.15	149.05	144.75	146.33	128.20	142,616
2024-03-22	147.35	148.65	147.10	147.98	129.64	149,027
2024-03-21	149.88	150.70	145.25	147.39	129.12	186,148
2024-03-20	146.20	146.90	144.05	146.14	128.03	143,338
2024-03-19	148.93	149.90	147.10	147.66	129.37	361,724
2024-03-18	151.35	152.45	148.30	148.91	130.46	230,909
2024-03-15	152.45	153.45	151.35	151.73	132.93	361,165
2024-03-14	152.10	155.35	151.70	153.25	134.26	275,427
2024-03-13	150.58	152.05	149.90	151.53	132.75	266,247
2024-03-12	152.25	152.60	150.15	151.12	132.39	183,453

← NewerPage 11 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.