Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	186.35	187.45	184.25	185.45	158.28	247,417
2023-01-03	184.88	187.45	184.25	184.63	157.59	126,180
2022-12-30	183.71	185.50	183.71	184.57	157.53	88,722
2022-12-29	183.88	186.60	183.05	185.74	158.53	68,459
2022-12-28	187.10	187.10	184.50	185.20	158.07	360,857
2022-12-23	186.05	186.95	184.10	184.57	157.53	62,886
2022-12-22	187.00	187.95	185.55	186.18	158.90	144,996
2022-12-21	186.00	187.35	183.60	186.66	159.32	149,488
2022-12-20	182.35	184.30	180.65	182.83	156.05	1,454,912
2022-12-19	182.83	183.95	181.24	183.31	156.46	287,779
2022-12-16	183.00	184.25	180.35	182.48	155.75	1,935,759
2022-12-15	183.35	190.20	183.10	185.22	158.09	208,255
2022-12-14	185.85	189.20	185.85	188.97	161.29	381,963
2022-12-13	183.80	189.80	183.80	188.45	160.84	145,757
2022-12-12	185.25	186.20	183.90	184.63	157.58	269,704
2022-12-09	186.20	187.45	185.30	186.39	159.09	68,531
2022-12-08	188.10	188.10	185.59	186.62	159.28	113,631
2022-12-07	187.15	189.15	187.15	187.79	160.28	129,343
2022-12-06	187.25	189.17	187.25	189.15	161.44	723,055
2022-12-05	190.50	190.70	187.30	187.71	160.22	127,686
2022-12-02	189.53	191.15	188.45	190.36	162.48	137,039
2022-12-01	189.68	191.70	188.95	190.00	162.17	362,713
2022-11-30	187.45	189.05	185.35	188.95	161.27	431,062
2022-11-29	187.00	188.70	186.40	186.95	159.56	216,478
2022-11-28	186.15	187.20	185.25	186.48	159.16	487,606
2022-11-25	186.10	189.00	186.10	187.03	159.63	139,939
2022-11-24	188.85	191.40	188.85	190.25	160.17	105,221
2022-11-23	187.30	189.80	187.30	188.30	158.53	152,141
2022-11-22	186.25	189.10	185.20	188.74	158.90	240,492
2022-11-21	184.55	189.35	184.55	189.00	159.12	258,236
2022-11-18	184.63	187.30	184.50	185.77	156.40	319,280
2022-11-17	185.80	185.80	182.25	184.13	155.02	129,355
2022-11-16	185.45	185.45	182.95	184.94	155.71	258,063
2022-11-15	187.78	188.80	184.25	185.41	156.10	678,614
2022-11-14	189.63	190.00	186.70	188.25	158.49	680,763
2022-11-11	188.00	189.73	185.16	187.25	157.65	456,651
2022-11-10	178.70	187.35	178.70	183.73	154.69	255,902
2022-11-09	178.00	180.65	178.00	180.13	151.65	218,288
2022-11-08	179.00	180.90	179.00	180.27	151.77	242,094
2022-11-07	181.00	183.15	180.60	180.77	152.19	116,013
2022-11-04	177.10	186.05	177.10	181.70	152.97	503,132
2022-11-03	175.25	178.00	175.25	176.68	148.75	778,876
2022-11-02	179.15	180.50	177.05	178.89	150.61	282,994
2022-11-01	180.00	182.60	178.95	180.56	152.01	246,665
2022-10-31	176.10	179.00	176.10	177.93	149.80	128,213
2022-10-28	173.30	175.85	173.05	174.85	147.21	238,230
2022-10-27	177.53	177.95	175.00	175.77	147.99	172,372
2022-10-26	176.90	176.90	173.05	175.64	147.87	147,032
2022-10-25	175.58	177.85	173.64	177.24	149.22	249,292
2022-10-24	173.00	176.35	172.50	175.50	147.76	673,922
2022-10-21	171.05	176.85	170.95	172.53	145.25	354,669
2022-10-20	179.63	180.60	174.95	177.93	149.80	226,558
2022-10-19	180.00	182.30	180.00	180.09	151.62	136,213
2022-10-18	183.00	184.78	181.80	182.24	153.43	139,669
2022-10-17	180.53	182.35	178.13	181.20	152.56	276,265
2022-10-14	179.25	180.40	175.30	177.75	149.65	88,296
2022-10-13	176.88	177.80	171.05	173.97	146.47	194,164
2022-10-12	177.05	179.65	176.55	178.79	150.53	97,352
2022-10-11	174.50	178.15	174.50	177.27	149.25	88,226
2022-10-10	181.00	181.30	173.85	176.78	148.83	206,948

← NewerPage 17 of 22 · 1,267 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.