Pernod Ricard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	96.870	98.000	96.000	97.000	88.561	139,569
2025-02-19	98.240	98.240	97.040	97.646	89.151	143,348
2025-02-18	99.700	99.700	96.660	97.713	89.212	74,474
2025-02-17	98.000	99.720	97.400	98.266	89.717	233,211
2025-02-14	98.905	99.500	98.440	99.000	90.387	289,426
2025-02-13	99.395	100.75	98.220	99.385	90.739	350,906
2025-02-12	98.000	99.430	97.860	98.810	90.214	71,951
2025-02-11	98.915	99.420	97.780	98.114	89.578	186,283
2025-02-10	100.93	101.10	99.080	99.359	90.715	26,541
2025-02-07	105.10	105.10	100.25	100.98	92.191	79,190
2025-02-06	105.01	106.60	104.05	104.91	95.787	73,865
2025-02-05	105.53	106.15	101.95	102.20	93.309	29,793
2025-02-04	106.93	106.95	104.95	106.36	97.111	175,046
2025-02-03	107.53	109.15	106.70	108.65	99.198	73,427
2025-01-31	110.35	110.75	109.45	110.12	100.54	1,285,689
2025-01-30	109.35	110.55	108.45	109.94	100.38	97,861
2025-01-29	110.80	110.80	108.75	110.00	100.43	78,178
2025-01-28	110.85	112.90	110.85	111.73	102.01	87,617
2025-01-27	109.78	111.55	109.55	110.61	100.99	52,463
2025-01-24	107.30	110.60	107.30	109.91	100.35	58,552
2025-01-23	105.93	107.30	105.40	105.73	96.531	83,667
2025-01-22	106.15	106.95	105.35	105.84	96.636	30,803
2025-01-21	107.45	107.45	105.90	106.56	97.286	31,926
2025-01-20	107.78	107.95	106.30	107.32	97.986	14,629
2025-01-17	104.90	107.60	104.90	107.60	98.239	39,133
2025-01-16	103.40	105.25	103.40	104.50	95.409	142,640
2025-01-15	104.49	104.70	102.80	103.78	94.755	50,397
2025-01-14	105.78	107.05	103.95	103.95	94.907	344,381
2025-01-13	104.02	105.10	103.85	104.62	95.521	130,721
2025-01-10	108.35	108.60	104.75	105.81	96.601	442,501
2025-01-09	107.58	109.60	107.05	109.35	99.837	93,361
2025-01-08	108.00	109.15	107.35	108.08	98.673	46,803
2025-01-07	108.53	110.70	108.35	108.74	99.281	136,390
2025-01-06	105.24	108.70	104.60	108.55	99.105	90,737
2025-01-03	108.68	108.70	105.00	105.75	96.550	73,857
2025-01-02	109.73	109.80	107.25	107.64	98.276	48,533
2024-12-31	107.60	109.15	107.60	108.08	98.679	2,502
2024-12-30	108.58	109.90	107.75	109.15	99.654	81,637
2024-12-27	107.73	109.50	107.55	108.95	99.474	438,129
2024-12-24	108.15	108.85	108.00	108.50	99.061	194,469
2024-12-23	108.00	108.00	106.45	106.85	97.554	109,147
2024-12-20	107.73	108.38	107.15	108.38	98.948	118,238
2024-12-19	106.73	108.65	105.85	108.44	99.003	385,033
2024-12-18	111.70	111.70	107.20	107.40	98.057	153,080
2024-12-17	110.73	112.20	110.40	111.52	101.82	28,863
2024-12-16	113.00	113.10	111.35	112.33	102.55	36,767
2024-12-13	113.30	115.00	113.00	114.45	104.49	135,801
2024-12-12	112.45	113.90	112.45	113.58	103.69	126,100
2024-12-11	112.10	113.00	111.70	112.23	102.46	312,100
2024-12-10	111.53	112.70	110.85	111.97	102.23	139,493
2024-12-09	110.00	112.53	110.00	110.64	101.02	153,550
2024-12-06	107.53	108.85	107.40	108.52	99.077	80,797
2024-12-05	103.95	107.60	103.95	105.46	96.284	249,763
2024-12-04	105.68	106.30	104.30	105.58	96.391	25,240
2024-12-03	106.35	106.50	105.25	105.67	96.479	95,714
2024-12-02	104.35	106.70	104.35	105.76	96.557	37,319
2024-11-29	105.88	106.30	103.85	105.05	95.911	49,549
2024-11-28	106.58	107.10	105.45	106.09	96.860	34,639
2024-11-27	105.05	106.20	104.65	105.47	96.296	101,420
2024-11-26	105.93	107.05	104.75	105.80	96.596	176,284

← NewerPage 8 of 22 · 1,266 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.