Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	195.73	196.15	189.65	192.03	160.25	243,449
2022-04-12	195.95	200.50	195.95	197.09	164.46	210,168
2022-04-11	200.58	201.20	199.40	200.49	167.30	215,218
2022-04-08	200.58	202.00	198.85	200.82	167.57	114,988
2022-04-07	200.00	200.60	196.90	198.11	165.31	635,441
2022-04-06	202.40	203.50	198.15	199.18	166.21	425,501
2022-04-05	198.80	202.23	198.80	201.61	168.24	146,479
2022-04-04	198.78	200.30	197.65	198.77	165.87	120,191
2022-04-01	202.70	202.70	199.25	199.44	166.43	138,028
2022-03-31	197.40	202.10	197.40	200.18	167.04	209,365
2022-03-30	191.55	197.00	191.55	193.77	161.69	171,798
2022-03-29	192.33	195.35	191.90	193.95	161.84	108,489
2022-03-28	190.70	190.70	187.50	189.49	158.12	120,241
2022-03-25	187.88	190.70	187.30	189.98	158.53	134,859
2022-03-24	189.75	189.75	186.38	186.70	155.79	162,436
2022-03-23	187.00	190.35	186.15	187.98	156.86	177,743
2022-03-22	188.30	190.40	188.30	189.18	157.87	145,117
2022-03-21	190.98	192.05	189.90	190.95	159.34	100,943
2022-03-18	188.53	189.72	186.25	188.97	157.69	150,935
2022-03-17	181.40	187.75	180.75	187.75	156.67	258,366
2022-03-16	180.58	184.90	180.35	182.65	152.41	168,827
2022-03-15	176.00	178.15	175.50	177.18	147.85	204,587
2022-03-14	179.00	181.80	177.50	179.26	149.59	288,123
2022-03-11	178.00	180.35	175.08	178.41	148.88	150,315
2022-03-10	178.70	183.80	178.70	181.49	151.45	300,108
2022-03-09	175.00	184.95	172.75	182.68	152.44	157,003
2022-03-08	175.00	180.05	172.40	175.94	146.82	231,402
2022-03-07	177.10	180.35	174.10	177.56	148.17	187,762
2022-03-04	184.40	188.75	182.20	182.55	152.33	152,486
2022-03-03	190.50	192.85	189.25	189.99	158.54	189,833
2022-03-02	194.15	194.15	187.80	189.88	158.45	167,332
2022-03-01	195.80	195.80	192.00	192.97	161.02	166,779
2022-02-28	192.30	196.20	192.30	194.60	162.39	171,603
2022-02-25	197.25	197.25	188.95	196.85	164.26	231,894
2022-02-24	187.00	190.80	185.85	187.88	156.78	266,740
2022-02-23	193.85	197.90	193.40	195.69	163.29	316,681
2022-02-22	189.70	194.75	189.70	191.95	160.18	150,630
2022-02-21	199.25	199.25	193.05	194.18	162.04	193,147
2022-02-18	196.10	198.30	193.30	197.10	164.47	175,384
2022-02-17	191.18	193.80	191.00	193.20	161.22	179,246
2022-02-16	192.88	193.80	189.00	191.14	159.50	112,130
2022-02-15	191.53	195.05	191.35	194.00	161.89	389,945
2022-02-14	190.58	191.15	186.60	189.46	158.10	69,544
2022-02-11	193.65	194.55	190.30	191.67	159.94	82,369
2022-02-10	195.65	199.00	190.00	190.80	159.22	205,484
2022-02-09	191.93	193.75	191.50	192.18	160.37	227,986
2022-02-08	190.00	191.50	189.20	189.79	158.37	82,647
2022-02-07	190.00	190.80	188.35	189.78	158.37	85,548
2022-02-04	191.53	193.65	189.65	193.34	161.34	124,368
2022-02-03	195.53	195.55	191.20	192.16	160.35	104,105
2022-02-02	194.05	197.45	194.05	196.02	163.58	74,947
2022-02-01	192.50	195.35	190.30	193.36	161.35	106,732
2022-01-31	190.50	192.70	188.98	189.39	158.04	223,638
2022-01-28	192.30	193.45	188.50	189.27	157.94	197,648
2022-01-27	190.00	194.11	189.68	193.45	161.42	220,543
2022-01-26	191.25	194.60	191.25	193.66	161.61	106,784
2022-01-25	190.40	195.30	190.40	190.65	159.09	122,810
2022-01-24	197.05	197.05	192.20	195.49	163.13	135,065
2022-01-21	197.00	198.60	197.00	197.46	164.78	76,837
2022-01-20	198.23	199.00	197.55	198.20	165.39	124,744

← NewerPage 20 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.