Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	181.73	183.10	177.75	180.76	152.18	174,293
2022-07-12	178.10	179.75	176.15	178.56	150.33	211,940
2022-07-11	174.75	179.20	174.75	176.63	148.70	117,564
2022-07-08	173.95	177.85	173.95	175.48	147.74	142,906
2022-07-07	181.20	181.45	175.65	176.32	148.44	266,961
2022-07-06	177.10	181.25	177.10	178.81	150.54	329,530
2022-07-05	174.35	177.40	172.80	176.42	147.22	144,868
2022-07-04	174.85	177.75	174.85	175.00	146.03	151,128
2022-07-01	174.15	177.00	174.15	175.09	146.10	96,256
2022-06-30	171.35	175.45	171.35	173.46	144.75	174,037
2022-06-29	177.35	178.00	173.55	175.36	146.34	129,231
2022-06-28	179.35	181.20	179.35	180.15	150.33	129,335
2022-06-27	180.93	181.20	178.30	178.77	149.18	240,298
2022-06-24	177.58	182.09	172.55	179.90	150.12	134,064
2022-06-23	171.83	173.85	170.45	171.70	143.27	1,192,386
2022-06-22	168.63	172.48	166.60	168.63	140.72	1,146,789
2022-06-21	172.00	172.00	168.70	169.75	141.65	573,771
2022-06-20	169.15	170.75	167.40	168.33	140.46	128,944
2022-06-17	171.10	171.40	168.20	169.66	141.58	560,910
2022-06-16	170.35	172.35	168.10	169.00	141.02	1,626,815
2022-06-15	170.88	174.00	169.45	171.12	142.79	578,097
2022-06-14	176.15	176.15	169.28	174.16	145.33	277,990
2022-06-13	173.58	175.55	172.00	174.27	145.42	171,879
2022-06-10	173.00	175.75	172.60	174.31	145.46	926,195
2022-06-09	177.00	177.65	174.15	176.74	147.49	371,087
2022-06-08	181.35	181.35	176.05	177.25	147.91	197,679
2022-06-07	180.85	182.80	180.85	181.73	151.65	247,285
2022-06-06	183.65	185.80	183.65	183.82	153.39	126,674
2022-06-01	184.05	185.45	179.75	184.73	154.15	192,406
2022-05-31	182.25	184.60	182.25	182.47	152.27	167,635
2022-05-30	183.15	187.60	183.15	185.52	154.81	114,467
2022-05-27	179.35	183.90	179.35	183.17	152.85	312,441
2022-05-26	178.80	178.80	176.25	178.25	148.74	83,066
2022-05-25	177.00	179.30	174.74	179.09	149.45	259,215
2022-05-24	176.50	179.80	176.50	178.20	148.70	164,410
2022-05-23	181.35	181.35	178.30	180.78	150.85	268,194
2022-05-20	177.53	180.35	176.30	177.27	147.92	130,098
2022-05-19	181.58	182.90	175.25	177.91	148.46	543,722
2022-05-18	188.40	189.60	183.65	184.22	153.72	491,732
2022-05-17	191.18	192.75	188.40	189.00	157.71	172,673
2022-05-16	190.00	191.25	186.45	191.25	159.59	193,344
2022-05-13	183.00	188.90	182.90	184.92	154.31	106,355
2022-05-12	179.88	184.05	179.88	182.31	152.13	310,587
2022-05-11	179.00	185.65	179.00	184.58	154.03	361,989
2022-05-10	178.10	180.30	177.20	178.33	148.81	132,519
2022-05-09	180.63	183.24	176.10	177.64	148.23	195,992
2022-05-06	192.10	192.10	180.15	188.50	157.30	208,959
2022-05-05	196.13	196.95	192.05	195.87	163.45	87,999
2022-05-04	197.80	197.80	192.90	194.09	161.96	103,744
2022-05-03	200.68	201.00	197.00	199.14	166.17	154,996
2022-04-29	198.70	198.70	193.25	197.62	164.91	401,348
2022-04-28	199.55	199.55	191.90	193.03	161.08	167,356
2022-04-27	191.65	198.05	191.65	194.66	162.44	177,010
2022-04-26	194.00	197.25	193.65	194.30	162.14	1,500,847
2022-04-25	190.00	194.00	189.43	191.58	159.86	135,736
2022-04-22	192.15	195.10	192.15	193.76	161.69	150,978
2022-04-21	194.78	197.80	194.75	195.61	163.23	100,133
2022-04-20	191.75	196.75	191.75	196.02	163.57	123,983
2022-04-19	194.00	194.00	189.85	191.37	159.69	396,873
2022-04-14	191.30	197.15	191.30	196.30	163.80	349,978

← NewerPage 19 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.