Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	150.00	151.10	149.05	150.30	131.68	121,228
2024-03-08	150.80	150.80	149.40	150.03	131.44	248,496
2024-03-07	150.73	152.00	148.00	149.84	131.28	685,807
2024-03-06	154.05	154.40	150.85	151.93	133.11	825,832
2024-03-05	155.70	155.70	153.40	154.00	134.92	158,372
2024-03-04	155.53	156.00	153.35	154.65	135.49	219,570
2024-03-01	156.06	156.06	153.60	155.66	136.37	172,061
2024-02-29	157.45	158.43	154.52	154.55	135.40	627,853
2024-02-28	160.63	161.30	156.74	157.47	137.96	99,725
2024-02-27	157.25	160.93	155.65	160.93	140.99	166,638
2024-02-26	157.93	158.20	156.10	157.27	137.79	557,254
2024-02-23	157.70	160.35	157.70	157.97	138.40	151,144
2024-02-22	160.95	160.95	157.05	159.87	140.06	185,034
2024-02-21	157.25	160.55	154.90	158.66	139.00	268,356
2024-02-20	155.70	158.40	155.70	156.36	136.98	536,031
2024-02-19	156.53	158.10	154.50	157.40	137.90	449,578
2024-02-16	158.53	161.41	155.75	157.94	138.37	149,615
2024-02-15	159.40	164.51	153.80	159.13	139.41	414,828
2024-02-14	154.00	155.65	152.50	155.16	135.93	178,744
2024-02-13	155.88	156.65	154.85	155.22	135.99	116,976
2024-02-12	155.53	156.55	153.90	154.99	135.79	89,122
2024-02-09	156.88	157.85	154.25	154.85	135.67	148,702
2024-02-08	156.58	158.45	155.05	156.71	137.29	143,852
2024-02-07	158.10	158.85	155.85	156.61	137.21	198,764
2024-02-06	156.10	157.50	153.05	156.39	137.01	424,518
2024-02-05	153.00	155.85	151.95	154.98	135.78	173,725
2024-02-02	153.00	155.35	152.15	153.16	134.18	123,623
2024-02-01	153.53	154.30	151.55	152.77	133.84	143,337
2024-01-31	153.50	153.50	151.80	152.47	133.58	173,018
2024-01-30	152.00	155.35	150.70	152.87	133.93	320,018
2024-01-29	155.00	157.50	153.55	154.38	135.25	382,051
2024-01-26	153.00	157.30	153.00	155.90	136.58	338,676
2024-01-25	143.30	145.75	142.45	145.26	127.26	313,960
2024-01-24	145.00	145.00	141.55	144.01	126.17	186,442
2024-01-23	142.53	143.85	139.95	142.48	124.82	118,628
2024-01-22	143.40	144.57	140.77	141.58	124.04	144,589
2024-01-19	143.00	145.15	141.60	142.44	124.79	760,871
2024-01-18	146.53	146.75	143.05	143.55	125.77	250,544
2024-01-17	145.00	148.30	144.20	145.57	127.53	243,104
2024-01-16	147.70	147.70	144.95	146.99	128.77	133,176
2024-01-15	147.78	148.90	145.60	146.79	128.61	311,251
2024-01-12	151.00	151.85	147.79	150.01	131.42	407,052
2024-01-11	149.78	152.50	147.90	151.51	132.74	387,484
2024-01-10	148.58	150.10	147.65	148.79	130.35	160,409
2024-01-09	150.15	150.15	147.20	147.60	129.31	164,629
2024-01-08	147.45	150.05	145.15	149.37	130.87	300,215
2024-01-05	148.80	148.80	143.40	146.19	128.08	544,685
2024-01-04	151.25	154.80	150.05	154.00	134.92	344,314
2024-01-03	154.73	156.50	151.20	151.92	133.10	299,840
2024-01-02	160.55	160.55	151.75	155.52	136.25	280,460
2023-12-29	160.45	160.75	159.30	159.92	140.10	113,305
2023-12-28	161.60	161.60	160.25	161.60	141.58	74,283
2023-12-27	161.00	162.15	160.45	161.10	141.14	92,700
2023-12-22	159.10	162.05	158.90	160.85	140.92	268,529
2023-12-21	160.00	162.65	159.48	160.81	140.89	266,711
2023-12-20	162.35	163.70	161.30	161.63	141.60	176,921
2023-12-19	161.93	163.35	161.70	162.38	142.26	1,055,050
2023-12-18	161.53	164.05	160.65	161.63	141.61	654,058
2023-12-15	164.65	164.65	160.38	162.51	142.38	426,794
2023-12-14	158.88	163.35	154.75	162.00	141.92	764,388

← NewerPage 12 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.