Pernod Ricard SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 106.00 | 107.50 | 105.78 | 106.46 | 97.200 | 133,187 |
| 2024-11-22 | 107.00 | 107.75 | 105.75 | 106.10 | 94.724 | 106,141 |
| 2024-11-21 | 107.40 | 107.60 | 106.15 | 107.20 | 95.706 | 24,946 |
| 2024-11-20 | 109.58 | 109.60 | 107.75 | 108.56 | 96.922 | 21,198 |
| 2024-11-19 | 108.53 | 109.55 | 107.70 | 108.80 | 97.135 | 529,675 |
| 2024-11-18 | 109.05 | 109.75 | 108.65 | 108.70 | 97.045 | 1,270,366 |
| 2024-11-15 | 111.10 | 111.10 | 108.95 | 109.99 | 98.194 | 41,799 |
| 2024-11-14 | 111.00 | 111.45 | 109.55 | 110.89 | 99.000 | 47,084 |
| 2024-11-13 | 110.83 | 111.05 | 108.65 | 109.43 | 97.693 | 88,105 |
| 2024-11-12 | 111.53 | 112.40 | 110.45 | 111.45 | 99.504 | 760,005 |
| 2024-11-11 | 113.25 | 114.05 | 112.90 | 113.03 | 100.91 | 58,320 |
| 2024-11-08 | 113.53 | 114.70 | 112.35 | 112.68 | 100.59 | 42,914 |
| 2024-11-07 | 111.30 | 113.00 | 111.30 | 112.95 | 100.84 | 49,443 |
| 2024-11-06 | 112.53 | 115.10 | 109.35 | 111.24 | 99.312 | 397,590 |
| 2024-11-05 | 115.20 | 115.20 | 112.50 | 114.31 | 102.05 | 22,620 |
| 2024-11-04 | 115.30 | 116.25 | 114.70 | 115.29 | 102.93 | 16,142 |
| 2024-11-01 | 114.53 | 115.75 | 114.05 | 115.63 | 103.23 | 25,636 |
| 2024-10-31 | 117.10 | 117.10 | 113.95 | 115.36 | 103.00 | 120,061 |
| 2024-10-30 | 120.83 | 120.95 | 117.65 | 119.72 | 106.88 | 53,815 |
| 2024-10-29 | 124.10 | 125.13 | 122.75 | 122.85 | 109.68 | 47,702 |
| 2024-10-28 | 123.20 | 124.70 | 123.20 | 124.68 | 111.31 | 407,348 |
| 2024-10-25 | 124.00 | 124.40 | 122.70 | 123.27 | 110.06 | 58,449 |
| 2024-10-24 | 124.78 | 126.45 | 124.35 | 125.66 | 112.19 | 64,626 |
| 2024-10-23 | 127.40 | 128.05 | 124.65 | 125.68 | 112.21 | 6,571 |
| 2024-10-22 | 125.63 | 127.40 | 125.60 | 126.57 | 113.00 | 98,028 |
| 2024-10-21 | 126.30 | 128.70 | 125.55 | 126.89 | 113.29 | 21,514 |
| 2024-10-18 | 125.65 | 128.90 | 125.65 | 128.26 | 114.50 | 625,351 |
| 2024-10-17 | 122.01 | 126.85 | 122.01 | 125.48 | 112.02 | 398,037 |
| 2024-10-16 | 123.78 | 124.15 | 121.85 | 123.70 | 110.44 | 183,205 |
| 2024-10-15 | 126.40 | 126.40 | 124.10 | 124.39 | 111.05 | 28,142 |
| 2024-10-14 | 126.35 | 126.55 | 124.90 | 125.97 | 112.46 | 22,490 |
| 2024-10-11 | 125.68 | 126.75 | 125.25 | 126.45 | 112.89 | 44,906 |
| 2024-10-10 | 125.93 | 126.35 | 124.60 | 125.56 | 112.10 | 202,661 |
| 2024-10-09 | 125.60 | 126.80 | 125.60 | 126.22 | 112.69 | 174,319 |
| 2024-10-08 | 127.88 | 127.95 | 125.50 | 126.04 | 112.52 | 296,789 |
| 2024-10-07 | 131.10 | 132.85 | 130.95 | 132.40 | 118.20 | 18,976 |
| 2024-10-04 | 132.88 | 133.85 | 130.50 | 131.89 | 117.75 | 127,791 |
| 2024-10-03 | 132.70 | 135.15 | 132.70 | 132.78 | 118.54 | 1,118,316 |
| 2024-10-02 | 135.45 | 135.45 | 133.80 | 135.28 | 120.77 | 77,779 |
| 2024-10-01 | 135.40 | 137.00 | 134.20 | 134.45 | 120.03 | 141,642 |
| 2024-09-30 | 138.78 | 140.60 | 135.60 | 137.47 | 122.73 | 696,684 |
| 2024-09-27 | 137.55 | 139.70 | 137.55 | 138.34 | 123.51 | 172,719 |
| 2024-09-26 | 133.20 | 137.10 | 132.90 | 133.55 | 119.23 | 108,829 |
| 2024-09-25 | 129.35 | 131.10 | 128.45 | 130.63 | 116.62 | 35,348 |
| 2024-09-24 | 130.73 | 132.75 | 129.85 | 130.13 | 116.17 | 23,024 |
| 2024-09-23 | 128.10 | 128.30 | 125.90 | 126.47 | 112.91 | 180,958 |
| 2024-09-20 | 127.40 | 128.55 | 127.40 | 128.33 | 114.57 | 171,668 |
| 2024-09-19 | 126.83 | 129.45 | 126.75 | 128.51 | 114.73 | 49,163 |
| 2024-09-18 | 126.00 | 126.05 | 124.35 | 124.89 | 111.50 | 15,257 |
| 2024-09-17 | 126.63 | 128.15 | 126.30 | 127.50 | 113.83 | 1,997,582 |
| 2024-09-16 | 125.05 | 126.90 | 125.05 | 126.36 | 112.81 | 240,444 |
| 2024-09-13 | 128.00 | 129.95 | 125.40 | 128.04 | 114.31 | 27,733 |
| 2024-09-12 | 127.88 | 130.05 | 127.75 | 129.20 | 115.35 | 87,120 |
| 2024-09-11 | 124.93 | 127.95 | 124.15 | 125.65 | 112.18 | 111,946 |
| 2024-09-10 | 125.75 | 125.75 | 123.30 | 123.85 | 110.57 | 39,027 |
| 2024-09-09 | 124.75 | 124.75 | 122.05 | 123.19 | 109.98 | 41,960 |
| 2024-09-06 | 124.00 | 124.75 | 123.10 | 124.13 | 110.82 | 40,350 |
| 2024-09-05 | 125.25 | 125.45 | 123.95 | 124.43 | 111.09 | 64,279 |
| 2024-09-04 | 127.83 | 128.45 | 125.05 | 125.86 | 112.36 | 126,154 |
| 2024-09-03 | 130.35 | 130.35 | 127.70 | 128.95 | 115.13 | 79,239 |
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.