Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	206.00	206.80	203.80	206.41	176.17	186,582
2023-03-28	205.28	206.10	203.00	203.57	173.75	135,625
2023-03-27	204.88	206.10	203.60	204.93	174.91	322,223
2023-03-24	205.77	208.40	205.77	207.30	176.93	479,026
2023-03-23	204.30	206.80	204.30	206.36	176.13	180,784
2023-03-22	203.18	206.50	202.40	204.53	174.57	671,390
2023-03-21	203.20	203.20	201.10	201.56	172.03	273,114
2023-03-20	198.00	200.80	198.00	199.20	170.02	1,407,671
2023-03-17	203.80	203.80	198.90	200.61	171.22	451,708
2023-03-16	198.65	203.80	198.65	202.39	172.74	300,671
2023-03-15	195.55	200.30	195.55	198.09	169.08	427,851
2023-03-14	196.75	199.82	196.75	199.80	170.53	177,741
2023-03-13	199.38	200.20	195.10	197.13	168.26	289,406
2023-03-10	199.18	201.90	198.70	200.15	170.83	202,277
2023-03-09	201.08	202.50	199.05	201.24	171.76	235,522
2023-03-08	200.90	200.90	198.10	200.50	171.13	111,557
2023-03-07	199.65	202.60	199.65	200.74	171.33	258,538
2023-03-06	202.00	202.50	200.32	201.00	171.56	324,208
2023-03-03	200.90	202.50	200.90	201.36	171.86	231,798
2023-03-02	196.50	201.24	195.10	198.31	169.26	134,431
2023-03-01	197.93	200.70	196.35	198.00	169.00	419,317
2023-02-28	197.65	199.80	197.65	197.98	168.98	253,726
2023-02-27	200.68	202.00	199.60	201.36	171.87	216,367
2023-02-24	203.70	203.70	198.11	198.52	169.44	278,228
2023-02-23	200.50	204.50	200.20	202.56	172.89	643,571
2023-02-22	198.00	201.50	198.00	199.96	170.67	192,324
2023-02-21	197.75	200.30	197.75	198.57	169.48	357,194
2023-02-20	198.70	198.70	194.70	197.70	168.74	299,461
2023-02-17	192.35	195.80	192.35	194.47	165.99	402,235
2023-02-16	199.60	199.60	192.30	195.80	167.12	405,833
2023-02-15	186.73	190.80	186.20	189.45	161.70	319,403
2023-02-14	190.05	190.05	187.11	188.81	161.15	229,546
2023-02-13	187.35	189.25	187.05	188.47	160.87	111,185
2023-02-10	187.85	187.85	184.55	186.30	159.01	119,773
2023-02-09	189.00	189.80	187.75	188.25	160.67	149,447
2023-02-08	189.53	189.70	187.80	188.77	161.12	154,456
2023-02-07	191.55	193.05	188.15	188.23	160.66	189,547
2023-02-06	193.70	193.70	191.50	192.56	164.35	261,941
2023-02-03	191.25	194.32	190.96	193.92	165.51	502,823
2023-02-02	190.50	192.15	188.70	189.11	161.41	738,729
2023-02-01	190.10	192.45	189.00	191.10	163.11	120,903
2023-01-31	188.00	190.35	186.60	189.35	161.61	278,996
2023-01-30	184.05	187.15	183.70	186.18	158.91	147,482
2023-01-27	188.00	188.15	181.60	183.98	157.03	297,588
2023-01-26	192.50	193.15	186.90	188.29	160.71	389,775
2023-01-25	194.40	195.00	192.15	193.13	164.84	141,132
2023-01-24	195.35	195.35	193.30	193.84	165.45	120,001
2023-01-23	195.05	195.05	192.55	195.01	166.44	266,465
2023-01-20	193.00	193.00	190.70	191.56	163.50	206,465
2023-01-19	190.50	193.60	190.50	192.11	163.97	553,560
2023-01-18	196.78	197.35	190.65	196.26	167.51	250,564
2023-01-17	196.00	197.60	194.75	196.11	167.38	184,072
2023-01-16	194.98	195.65	194.75	195.15	166.56	114,615
2023-01-13	190.68	194.15	190.25	193.52	165.17	237,825
2023-01-12	192.55	192.55	187.25	191.92	163.80	318,761
2023-01-11	189.45	192.45	186.95	187.00	159.61	201,639
2023-01-10	186.45	188.80	186.45	187.54	160.07	114,926
2023-01-09	187.05	188.20	185.30	187.71	160.21	148,084
2023-01-06	184.58	186.50	183.30	186.02	158.77	104,165
2023-01-05	186.80	186.80	184.10	184.53	157.50	139,733

← NewerPage 16 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.