Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	168.73	169.45	168.00	168.68	145.45	1,274,992
2023-09-19	169.85	169.85	168.15	168.17	145.02	546,482
2023-09-18	171.65	171.65	168.55	170.09	146.67	608,754
2023-09-15	174.00	174.00	171.40	171.87	148.21	743,717
2023-09-14	171.43	171.43	167.45	171.43	147.83	392,358
2023-09-13	171.20	172.95	170.75	171.99	148.31	377,807
2023-09-12	173.75	173.75	171.25	172.21	148.50	280,873
2023-09-11	175.53	175.90	173.15	175.51	151.35	969,062
2023-09-08	176.00	176.00	173.22	174.50	150.48	445,387
2023-09-07	176.75	176.75	173.90	174.45	150.43	375,797
2023-09-06	178.95	178.95	176.15	177.05	152.68	358,752
2023-09-05	179.83	182.98	179.06	179.13	154.47	138,304
2023-09-04	181.70	183.45	180.50	181.23	156.28	136,806
2023-09-01	181.68	182.30	179.90	181.40	156.43	1,644,862
2023-08-31	185.00	196.15	181.19	181.80	156.78	814,862
2023-08-30	196.80	196.80	193.55	194.43	167.67	342,456
2023-08-29	196.30	196.45	195.10	195.62	168.69	220,454
2023-08-25	194.05	194.05	191.55	193.00	166.43	60,602
2023-08-24	195.00	195.00	191.70	191.90	165.48	5,160
2023-08-23	191.85	192.50	191.00	191.70	165.31	130,959
2023-08-22	193.05	193.35	190.80	191.63	165.25	205,697
2023-08-21	194.00	194.50	192.05	192.71	166.18	94,949
2023-08-18	192.30	192.55	191.10	192.07	165.63	180,216
2023-08-17	194.30	195.20	192.10	192.43	165.94	302,070
2023-08-16	196.10	196.74	194.85	195.89	168.92	108,370
2023-08-15	194.98	198.25	194.80	195.79	168.84	88,921
2023-08-14	198.25	198.25	196.75	198.02	170.76	88,743
2023-08-11	200.10	200.90	196.37	196.37	169.34	277,533
2023-08-10	201.60	201.60	196.80	200.72	173.08	195,127
2023-08-09	198.00	198.30	196.25	196.82	169.72	99,039
2023-08-08	195.35	196.87	195.35	195.98	169.00	122,162
2023-08-07	194.58	195.70	194.35	195.19	168.32	275,524
2023-08-04	196.75	196.75	193.80	195.51	168.59	76,428
2023-08-03	196.95	196.95	195.25	195.90	168.93	195,049
2023-08-02	197.73	198.60	196.80	197.94	170.69	1,621,817
2023-08-01	200.50	202.20	198.85	201.91	174.11	309,124
2023-07-31	201.60	201.60	199.55	200.63	173.01	183,360
2023-07-28	202.40	203.60	201.90	202.74	174.83	188,756
2023-07-27	201.10	204.60	201.10	202.74	174.83	135,261
2023-07-26	200.58	201.70	198.40	200.24	172.67	210,580
2023-07-25	203.53	204.70	201.00	201.68	173.92	158,689
2023-07-24	201.80	201.80	199.80	201.12	173.43	112,870
2023-07-21	200.58	202.10	199.85	200.92	173.26	170,173
2023-07-20	197.65	199.90	197.55	199.40	171.95	218,417
2023-07-19	200.10	201.30	199.10	199.49	172.03	185,198
2023-07-18	199.25	200.00	198.85	199.60	172.12	143,636
2023-07-17	202.60	202.60	199.55	199.77	172.27	438,886
2023-07-14	201.00	202.80	201.00	202.43	174.56	94,014
2023-07-13	201.38	202.00	199.10	201.01	173.34	389,611
2023-07-12	198.68	199.60	196.90	198.86	171.48	1,277,156
2023-07-11	197.45	198.35	196.59	198.07	170.80	143,338
2023-07-10	194.98	197.80	193.55	196.41	169.37	194,257
2023-07-07	197.83	198.00	196.05	196.62	169.55	1,484,672
2023-07-06	198.78	200.00	197.00	197.70	170.48	301,863
2023-07-05	200.20	202.00	200.00	201.80	174.02	307,870
2023-07-04	201.85	205.80	201.57	204.16	174.25	313,926
2023-07-03	200.60	203.00	200.60	201.34	171.84	139,347
2023-06-30	200.20	203.00	200.20	202.16	172.54	168,963
2023-06-29	198.58	200.00	197.50	198.09	169.07	1,133,977
2023-06-28	197.40	199.00	197.40	197.94	168.94	1,177,355

← NewerPage 14 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.