Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	157.15	157.15	154.85	155.70	136.41	233,210
2023-12-12	156.83	158.00	155.75	155.93	136.61	148,399
2023-12-11	160.00	160.25	156.45	157.90	138.33	323,732
2023-12-08	159.73	160.00	156.60	158.24	138.63	215,421
2023-12-07	158.53	159.50	157.35	157.89	138.32	98,168
2023-12-06	159.10	159.10	157.05	158.32	138.71	745,774
2023-12-05	158.88	159.21	157.50	159.20	139.47	668,745
2023-12-04	158.73	159.25	156.50	158.04	138.45	264,188
2023-12-01	159.85	159.85	156.25	157.86	138.30	543,165
2023-11-30	154.78	159.00	154.60	158.58	138.93	471,256
2023-11-29	158.35	159.45	155.00	156.19	136.84	339,864
2023-11-28	161.10	163.60	156.60	158.02	138.44	424,193
2023-11-27	163.83	165.00	162.33	162.47	142.34	175,117
2023-11-24	163.15	168.10	163.00	164.14	143.80	723,222
2023-11-23	169.10	169.35	166.45	167.22	144.20	207,073
2023-11-22	166.53	168.70	165.00	168.18	145.03	2,183,578
2023-11-21	166.90	166.90	165.00	165.84	143.01	1,000,145
2023-11-20	168.50	168.50	165.60	165.99	143.14	190,051
2023-11-17	168.65	168.65	165.75	167.72	144.63	180,379
2023-11-16	169.35	169.35	166.25	166.58	143.65	117,180
2023-11-15	170.00	172.40	168.10	168.73	145.50	280,997
2023-11-14	164.83	169.65	163.55	168.46	145.27	1,470,055
2023-11-13	164.20	166.00	163.35	164.51	141.86	229,293
2023-11-10	170.00	175.40	163.90	165.22	142.47	429,899
2023-11-09	171.85	175.35	171.85	174.32	150.32	221,930
2023-11-08	170.00	173.10	169.40	171.65	148.02	139,823
2023-11-07	170.50	173.25	170.50	171.60	147.98	527,424
2023-11-06	173.35	173.35	171.60	172.23	148.52	145,099
2023-11-03	172.15	174.95	170.85	173.43	149.56	1,402,825
2023-11-02	169.05	173.60	167.00	172.02	148.34	196,803
2023-11-01	168.00	168.70	164.85	168.05	144.92	154,816
2023-10-31	165.58	168.85	164.85	167.70	144.61	161,480
2023-10-30	165.58	167.90	164.20	165.90	143.06	145,296
2023-10-27	164.88	169.55	163.20	165.01	142.30	309,100
2023-10-26	170.75	170.75	167.70	168.22	145.06	324,010
2023-10-25	171.00	171.00	167.95	169.67	146.31	265,492
2023-10-24	168.00	170.60	166.05	169.97	146.58	891,731
2023-10-23	166.20	167.55	165.25	166.05	143.19	638,291
2023-10-20	164.05	167.85	164.05	166.02	143.16	660,017
2023-10-19	158.00	168.65	157.10	166.25	143.37	983,661
2023-10-18	159.88	161.15	158.40	159.18	137.26	1,054,744
2023-10-17	160.65	160.65	158.00	159.93	137.91	975,833
2023-10-16	159.53	159.65	156.55	159.12	137.21	249,285
2023-10-13	157.40	159.25	157.10	157.12	135.49	177,195
2023-10-12	161.35	161.50	159.22	159.22	137.30	156,341
2023-10-11	158.40	160.95	156.40	159.99	137.96	271,666
2023-10-10	160.45	160.57	156.50	160.00	137.97	223,914
2023-10-09	159.15	160.30	156.45	157.36	135.70	122,688
2023-10-06	160.68	161.20	158.10	159.13	137.22	362,481
2023-10-05	161.90	161.90	159.10	159.59	137.62	303,671
2023-10-04	157.70	161.05	157.70	159.70	137.71	348,798
2023-10-03	157.53	158.90	156.70	158.75	136.90	230,006
2023-10-02	158.83	159.85	156.80	157.02	135.41	260,098
2023-09-29	159.35	161.00	157.83	158.84	136.97	320,129
2023-09-28	159.40	159.40	157.65	158.72	136.87	184,275
2023-09-27	161.53	162.50	159.25	160.39	138.31	238,085
2023-09-26	160.00	161.25	159.85	161.02	138.86	426,906
2023-09-25	166.45	166.45	161.65	165.52	142.73	255,275
2023-09-22	165.05	167.15	163.90	166.34	143.44	256,917
2023-09-21	168.00	168.15	165.65	166.73	143.78	615,937

← NewerPage 13 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.