Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	195.25	198.95	195.15	198.53	165.67	157,056
2022-01-18	200.60	200.60	197.15	198.81	165.90	155,636
2022-01-17	196.55	201.40	196.55	200.22	167.08	165,510
2022-01-14	196.00	198.55	194.70	197.79	165.05	496,174
2022-01-13	196.85	199.95	196.85	197.67	164.95	86,859
2022-01-12	202.58	202.80	198.75	200.77	167.54	143,411
2022-01-11	203.08	205.10	201.00	202.00	168.56	141,250
2022-01-10	203.85	205.00	201.60	204.40	170.56	305,707
2022-01-07	207.55	209.05	201.50	203.77	170.04	183,946
2022-01-06	213.05	214.70	207.80	208.65	174.12	215,458
2022-01-05	215.05	217.10	214.40	215.80	180.08	169,361
2022-01-04	212.50	215.70	212.50	214.82	179.26	94,626
2021-12-31	210.40	212.00	210.40	211.23	176.27	7,647
2021-12-30	212.40	212.70	211.20	212.17	177.05	54,723
2021-12-29	211.30	212.30	211.30	211.70	176.66	34,013
2021-12-24	211.05	211.60	210.10	210.86	175.95	18,164
2021-12-23	211.65	212.80	210.60	211.89	176.81	34,566
2021-12-22	210.00	211.70	208.90	211.40	176.41	215,745
2021-12-21	210.00	211.50	207.30	209.41	174.74	110,925
2021-12-20	205.40	209.80	205.40	207.99	173.56	91,143
2021-12-17	209.75	210.40	207.80	208.93	174.34	342,235
2021-12-16	212.90	212.90	208.70	210.61	175.75	136,177
2021-12-15	208.00	209.90	207.80	208.71	174.17	119,789
2021-12-14	211.85	212.10	207.95	208.23	173.76	28,803
2021-12-13	209.90	211.70	209.90	210.16	175.37	57,984
2021-12-10	210.40	211.50	208.80	210.34	175.52	94,132
2021-12-09	208.68	210.60	208.50	209.93	175.18	94,428
2021-12-08	211.65	214.00	207.58	211.50	176.49	211,572
2021-12-07	212.00	213.70	210.00	212.83	177.60	119,244
2021-12-06	205.70	210.90	205.70	208.45	173.94	182,793
2021-12-03	204.68	205.60	203.50	204.68	170.80	128,868
2021-12-02	201.28	203.80	201.20	202.26	168.78	102,999
2021-12-01	202.98	204.50	201.80	203.90	170.15	129,084
2021-11-30	205.28	205.90	201.68	203.22	169.58	188,522
2021-11-29	208.00	208.00	205.80	206.69	172.48	261,327
2021-11-26	207.53	213.02	205.60	207.14	172.85	148,467
2021-11-25	211.00	213.70	211.00	213.02	177.76	164,736
2021-11-24	208.60	208.60	205.30	207.20	172.90	77,927
2021-11-23	211.20	211.20	208.00	209.04	174.44	129,240
2021-11-22	212.20	213.00	209.90	211.18	176.22	89,644
2021-11-19	213.85	213.90	211.60	213.31	176.50	237,843
2021-11-18	212.90	212.90	211.70	212.18	175.57	29,653
2021-11-17	209.90	211.50	209.90	210.87	174.49	130,631
2021-11-16	212.00	213.80	211.08	211.96	175.39	93,347
2021-11-15	209.55	211.90	209.50	211.09	174.67	192,008
2021-11-12	206.80	210.20	206.80	208.93	172.88	153,468
2021-11-11	205.10	208.20	205.10	207.00	171.29	220,762
2021-11-10	205.40	205.40	203.80	204.98	169.62	175,148
2021-11-09	204.20	206.10	203.60	204.78	169.45	124,929
2021-11-08	204.58	206.00	203.90	204.31	169.06	50,379
2021-11-05	203.95	205.80	203.95	204.46	169.18	42,896
2021-11-04	204.00	204.30	202.99	203.65	168.51	98,585
2021-11-03	202.50	204.00	201.10	202.51	167.57	506,307
2021-11-02	200.00	202.30	200.00	201.85	167.02	76,825
2021-11-01	199.38	201.00	199.05	199.58	165.15	44,426
2021-10-29	196.80	198.96	196.80	198.73	164.44	147,549
2021-10-28	199.65	201.90	199.30	200.70	166.07	6,698
2021-10-27	200.20	200.20	198.55	199.72	165.26	84,510
2021-10-26	201.20	201.20	199.20	200.42	165.84	102,625
2021-10-25	200.98	201.80	197.00	200.17	165.63	106,251

← NewerPage 21 of 21 · 1,260 trading days

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.