Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	197.40	199.00	197.40	197.94	168.94	1,177,355
2023-06-27	197.35	197.35	195.05	197.19	168.31	322,662
2023-06-26	197.10	197.10	195.55	196.73	167.92	318,984
2023-06-23	197.08	197.60	195.65	196.81	167.98	1,508,268
2023-06-22	196.00	197.80	195.10	197.40	168.48	664,029
2023-06-21	198.35	198.35	196.40	196.78	167.95	517,256
2023-06-20	200.58	201.20	198.85	198.94	169.80	273,559
2023-06-19	202.68	203.30	200.40	200.97	171.53	792,154
2023-06-16	202.98	204.20	202.77	203.33	173.54	383,334
2023-06-15	203.30	203.30	201.10	202.73	173.03	296,061
2023-06-14	202.30	204.90	201.90	203.66	173.83	392,800
2023-06-13	200.78	202.30	200.00	201.67	172.13	271,321
2023-06-12	199.80	202.50	199.80	201.34	171.85	196,521
2023-06-09	199.75	199.75	198.30	198.59	169.50	131,018
2023-06-08	198.98	200.11	198.45	199.53	170.30	129,192
2023-06-07	201.28	201.70	199.55	200.86	171.43	160,855
2023-06-06	199.75	202.10	198.95	200.66	171.26	235,791
2023-06-05	204.50	204.70	198.65	200.08	170.77	205,512
2023-06-02	201.70	204.30	201.70	203.75	173.90	284,757
2023-06-01	200.60	204.30	200.60	201.53	172.01	313,280
2023-05-31	203.00	203.00	200.00	201.21	171.73	386,267
2023-05-30	210.90	210.90	203.50	204.83	174.82	160,313
2023-05-26	208.90	211.10	208.90	210.05	179.28	90,974
2023-05-25	209.53	209.62	207.60	208.83	178.24	68,612
2023-05-24	208.88	211.90	208.00	208.89	178.29	371,821
2023-05-23	213.90	213.90	211.86	213.56	182.27	111,760
2023-05-22	213.35	214.50	212.80	213.51	182.23	117,494
2023-05-19	210.80	213.30	210.80	212.86	181.68	196,138
2023-05-18	212.10	212.10	210.70	211.34	180.38	280,480
2023-05-17	211.55	213.30	209.70	211.00	180.09	129,016
2023-05-16	213.45	215.20	212.10	213.84	182.51	164,194
2023-05-15	215.25	216.30	213.90	214.68	183.23	97,257
2023-05-12	216.60	216.60	213.30	214.50	183.08	240,221
2023-05-11	213.20	215.90	213.20	214.86	183.39	126,566
2023-05-10	215.00	215.00	212.10	212.37	181.26	174,195
2023-05-09	217.00	217.00	214.59	214.62	183.18	190,631
2023-05-05	215.65	216.50	213.20	214.43	183.02	87,661
2023-05-04	211.20	215.40	211.20	214.89	183.41	181,167
2023-05-03	215.00	215.00	211.90	212.25	181.15	406,594
2023-05-02	209.65	211.70	209.00	211.03	180.12	245,430
2023-04-28	214.50	215.00	205.60	207.87	177.42	409,726
2023-04-27	209.60	216.90	209.60	210.51	179.67	382,721
2023-04-26	216.95	216.95	214.60	215.91	184.28	303,906
2023-04-25	217.05	217.70	216.00	217.12	185.31	195,311
2023-04-24	215.05	216.80	214.30	216.46	184.75	199,635
2023-04-21	211.75	214.60	210.50	214.41	183.00	188,432
2023-04-20	211.05	211.54	209.00	211.54	180.55	436,265
2023-04-19	208.60	210.60	208.60	209.95	179.20	138,976
2023-04-18	210.00	211.80	207.00	208.57	178.02	561,426
2023-04-17	209.00	211.90	209.00	211.25	180.31	803,627
2023-04-14	208.68	209.50	207.80	209.04	178.42	248,093
2023-04-13	208.78	209.60	206.60	207.74	177.31	381,930
2023-04-12	207.85	209.70	206.40	208.87	178.27	116,888
2023-04-11	207.28	208.00	206.80	207.37	177.00	145,508
2023-04-06	208.20	208.80	206.70	207.43	177.04	186,501
2023-04-05	207.00	209.20	207.00	208.10	177.62	1,243,253
2023-04-04	209.65	210.10	205.50	207.63	177.22	411,985
2023-04-03	208.00	208.80	206.40	208.16	177.67	264,670
2023-03-31	206.50	209.80	206.50	208.96	178.35	164,202
2023-03-30	206.78	207.80	206.48	206.59	176.33	137,483

← NewerPage 15 of 21 · 1,260 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.