Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	183.88	186.40	182.75	183.84	154.78	53,733
2022-10-06	187.83	188.30	183.50	184.85	155.63	159,290
2022-10-05	188.20	188.70	186.00	187.21	157.62	333,313
2022-10-04	186.45	189.20	183.40	188.03	158.30	155,063
2022-10-03	181.95	185.85	181.95	183.57	154.55	1,172,191
2022-09-30	185.05	189.65	185.05	187.24	157.64	194,063
2022-09-29	182.25	185.65	182.25	184.29	155.16	189,996
2022-09-28	184.10	184.60	181.25	184.15	155.04	257,021
2022-09-27	185.00	186.10	183.75	185.27	155.98	123,550
2022-09-26	184.00	185.10	182.02	183.85	154.79	411,936
2022-09-23	186.30	186.30	182.85	184.42	155.27	87,436
2022-09-22	185.53	187.70	183.60	186.08	156.67	284,499
2022-09-21	183.05	187.20	183.05	186.45	156.97	143,935
2022-09-20	189.00	189.60	184.61	184.61	155.43	991,011
2022-09-16	185.83	188.55	185.70	187.57	157.92	305,241
2022-09-15	188.00	188.75	186.45	187.06	157.49	164,832
2022-09-14	190.10	191.95	186.95	188.94	159.07	412,109
2022-09-13	188.86	193.90	188.86	189.68	159.69	277,769
2022-09-12	186.50	191.90	186.50	190.72	160.57	238,156
2022-09-09	187.35	189.75	186.60	188.75	158.91	299,505
2022-09-08	186.10	187.45	184.00	185.14	155.87	232,263
2022-09-07	183.78	185.30	182.95	184.67	155.48	114,646
2022-09-06	185.35	187.00	184.05	185.65	156.30	79,745
2022-09-05	185.68	186.55	182.50	183.58	154.56	214,868
2022-09-02	185.45	190.00	185.45	187.42	157.79	156,387
2022-09-01	179.30	186.05	179.30	184.40	155.25	256,289
2022-08-31	186.45	187.05	183.53	183.81	154.75	153,379
2022-08-30	186.00	188.40	184.80	186.20	156.77	278,483
2022-08-26	186.85	191.31	186.85	188.12	158.38	1,015,886
2022-08-25	192.03	194.00	190.45	192.46	162.03	122,134
2022-08-24	188.35	192.60	188.35	191.53	161.25	111,578
2022-08-23	191.63	193.80	190.25	191.93	161.59	104,447
2022-08-22	192.98	195.25	192.50	194.22	163.52	178,623
2022-08-19	193.65	195.70	193.65	195.33	164.45	92,511
2022-08-18	194.60	195.10	193.60	194.70	163.92	94,089
2022-08-17	194.00	195.90	193.50	194.70	163.92	129,651
2022-08-16	196.10	196.15	193.40	194.81	164.01	110,664
2022-08-15	195.35	195.35	194.05	195.17	164.31	258,943
2022-08-12	193.65	194.75	192.70	193.97	163.31	265,829
2022-08-11	196.70	196.70	193.35	194.77	163.98	152,231
2022-08-10	192.05	196.50	192.05	194.38	163.65	93,225
2022-08-09	193.25	194.85	192.60	193.56	162.96	159,323
2022-08-08	194.40	195.70	191.90	194.00	163.33	122,543
2022-08-05	192.50	194.00	191.68	191.76	161.45	232,195
2022-08-04	191.10	193.80	191.10	192.99	162.48	126,883
2022-08-03	189.15	191.35	188.25	190.35	160.26	380,748
2022-08-02	193.25	193.25	189.15	189.83	159.82	173,136
2022-08-01	191.08	194.30	190.60	193.25	162.70	140,519
2022-07-29	191.85	193.75	191.30	191.70	161.39	171,455
2022-07-28	190.00	191.40	187.55	190.37	160.28	116,211
2022-07-27	187.58	188.80	186.60	188.08	158.34	471,302
2022-07-26	187.53	187.85	185.25	187.33	157.72	117,690
2022-07-25	184.30	187.30	184.30	186.68	157.17	209,748
2022-07-22	186.00	186.80	183.30	185.65	156.30	165,231
2022-07-21	184.88	186.70	181.00	186.14	156.71	237,346
2022-07-20	182.68	183.15	181.75	182.06	153.28	178,434
2022-07-19	178.30	182.35	161.00	181.56	152.86	98,256
2022-07-18	180.80	182.95	180.30	181.31	152.65	74,856
2022-07-15	181.35	181.50	176.35	180.37	151.86	147,267
2022-07-14	180.53	181.05	176.55	178.27	150.09	219,868

← NewerPage 18 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.