Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,331.11 +1,719.49 (+2.54%) CMC Crypto 200
1,392.03 +61.43 (+4.62%)
Pernod Ricard SA (PDRDF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 136.33 | 143.55 | 136.33 | 139.01 | 139.01 | 1,700 |
| 25 Jul 2024 | 136.50 | 139.18 | 136.25 | 139.18 | 139.18 | 300 |
| 24 Jul 2024 | 140.20 | 140.20 | 135.35 | 135.35 | 135.35 | 100 |
| 23 Jul 2024 | 137.17 | 137.17 | 135.29 | 135.29 | 135.29 | 700 |
| 22 Jul 2024 | 137.00 | 139.03 | 137.00 | 139.03 | 139.03 | 200 |
| 19 Jul 2024 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | - |
| 18 Jul 2024 | 139.10 | 140.47 | 135.29 | 138.34 | 138.34 | 1,300 |
| 17 Jul 2024 | 138.34 | 138.67 | 138.34 | 138.51 | 138.51 | 400 |
| 17 Jul 2024 | 2.562 Dividend | |||||
| 16 Jul 2024 | 137.50 | 137.63 | 135.96 | 137.63 | 135.07 | 1,200 |
| 15 Jul 2024 | 139.00 | 140.01 | 139.00 | 139.00 | 136.41 | 500 |
| 12 Jul 2024 | 141.55 | 141.55 | 137.65 | 140.00 | 137.39 | 200 |
| 11 Jul 2024 | 141.02 | 145.35 | 141.02 | 145.35 | 142.64 | 1,400 |
| 10 Jul 2024 | 139.35 | 139.35 | 137.05 | 138.54 | 135.96 | 100 |
| 09 Jul 2024 | 138.22 | 138.22 | 138.22 | 138.22 | 135.65 | 100 |
| 08 Jul 2024 | 139.75 | 140.04 | 138.21 | 138.21 | 135.64 | 1,400 |
| 05 Jul 2024 | 146.40 | 146.40 | 138.65 | 138.65 | 136.07 | 800 |
| 03 Jul 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 132.29 | - |
| 02 Jul 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 132.29 | 100 |
| 01 Jul 2024 | 138.28 | 138.28 | 135.04 | 137.55 | 134.99 | 200 |
| 28 Jun 2024 | 137.00 | 137.00 | 135.00 | 135.62 | 133.10 | 38,700 |
| 27 Jun 2024 | 138.40 | 140.71 | 134.99 | 134.99 | 132.48 | 1,700 |
| 26 Jun 2024 | 136.95 | 140.00 | 136.95 | 140.00 | 137.39 | 2,000 |
| 25 Jun 2024 | 140.75 | 143.07 | 140.75 | 143.07 | 140.41 | 700 |
| 24 Jun 2024 | 139.98 | 144.00 | 139.70 | 139.85 | 137.25 | 3,100 |
| 21 Jun 2024 | 141.00 | 141.00 | 137.35 | 137.35 | 134.79 | 100 |
| 20 Jun 2024 | 140.50 | 142.00 | 140.50 | 142.00 | 139.36 | 6,100 |
| 18 Jun 2024 | 139.88 | 139.88 | 137.15 | 137.15 | 134.60 | 3,500 |
| 17 Jun 2024 | 138.23 | 143.14 | 137.44 | 137.44 | 134.88 | 300 |
| 14 Jun 2024 | 139.50 | 139.50 | 139.50 | 139.50 | 136.90 | 100 |
| 13 Jun 2024 | 141.62 | 141.62 | 141.62 | 141.62 | 138.98 | 300 |
| 12 Jun 2024 | 142.00 | 144.72 | 141.25 | 141.25 | 138.62 | 800 |
| 11 Jun 2024 | 141.38 | 141.38 | 139.63 | 139.63 | 137.03 | 1,000 |
| 10 Jun 2024 | 149.00 | 149.00 | 142.72 | 142.72 | 140.06 | 200 |
| 07 Jun 2024 | 148.85 | 148.85 | 148.85 | 148.85 | 146.08 | 100 |
| 06 Jun 2024 | 149.12 | 149.12 | 149.07 | 149.07 | 146.30 | 100 |
| 05 Jun 2024 | 152.08 | 152.08 | 149.78 | 149.78 | 146.99 | 1,200 |
| 04 Jun 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 148.11 | 40,100 |
| 03 Jun 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 142.30 | - |
| 31 May 2024 | 144.95 | 145.00 | 144.95 | 145.00 | 142.30 | 600 |
| 30 May 2024 | 149.23 | 149.23 | 149.23 | 149.23 | 146.45 | 100 |
| 29 May 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 146.32 | - |
| 28 May 2024 | 156.85 | 156.85 | 149.10 | 149.10 | 146.32 | 200 |
| 24 May 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 147.26 | 800 |
| 23 May 2024 | 155.25 | 155.25 | 151.25 | 151.25 | 148.43 | 4,000 |
| 22 May 2024 | 155.14 | 155.84 | 155.14 | 155.71 | 152.81 | 1,300 |
| 21 May 2024 | 161.85 | 161.85 | 161.85 | 161.85 | 158.84 | 1,600 |
| 20 May 2024 | 161.85 | 161.85 | 161.85 | 161.85 | 158.84 | 100 |
| 17 May 2024 | 161.89 | 161.89 | 161.89 | 161.89 | 158.88 | - |
| 16 May 2024 | 162.55 | 162.62 | 161.89 | 161.89 | 158.88 | 41,900 |
| 15 May 2024 | 161.03 | 162.69 | 158.07 | 162.55 | 159.52 | 600 |
| 14 May 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 156.04 | 100 |
| 13 May 2024 | 159.15 | 159.15 | 156.35 | 156.35 | 153.44 | 100 |
| 10 May 2024 | 160.35 | 160.63 | 159.60 | 159.60 | 156.63 | 700 |
| 09 May 2024 | 160.00 | 160.00 | 155.60 | 155.60 | 152.70 | 100 |
| 08 May 2024 | 158.50 | 160.05 | 158.50 | 159.49 | 156.52 | 100 |
| 07 May 2024 | 150.55 | 150.55 | 150.55 | 150.55 | 147.75 | - |
| 06 May 2024 | 153.03 | 153.03 | 150.55 | 150.55 | 147.75 | 100 |
| 03 May 2024 | 153.66 | 154.17 | 150.65 | 150.65 | 147.85 | 100 |
| 02 May 2024 | 151.98 | 152.99 | 147.76 | 150.59 | 147.79 | 4,000 |
| 01 May 2024 | 147.75 | 152.99 | 146.60 | 146.60 | 143.87 | 300 |
| 30 Apr 2024 | 151.86 | 153.50 | 150.22 | 153.50 | 150.64 | 200 |
| 29 Apr 2024 | 151.94 | 153.00 | 149.00 | 149.00 | 146.23 | 100 |
| 26 Apr 2024 | 146.85 | 146.85 | 146.85 | 146.85 | 144.12 | 100 |
| 25 Apr 2024 | 154.22 | 154.22 | 154.22 | 154.22 | 151.35 | 100 |
| 24 Apr 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 157.76 | 100 |
| 23 Apr 2024 | 160.10 | 160.10 | 149.75 | 149.75 | 146.96 | 100 |
| 22 Apr 2024 | 148.55 | 154.48 | 148.55 | 151.70 | 148.88 | 200 |
| 19 Apr 2024 | 153.32 | 153.37 | 152.60 | 152.60 | 149.76 | 500 |
| 18 Apr 2024 | 152.50 | 153.99 | 152.49 | 152.49 | 149.65 | 300 |
| 17 Apr 2024 | 151.76 | 151.76 | 150.50 | 150.50 | 147.70 | 500 |
| 16 Apr 2024 | 150.75 | 150.75 | 145.81 | 145.81 | 143.10 | 500 |
| 15 Apr 2024 | 150.45 | 150.45 | 147.93 | 147.93 | 145.18 | 200 |
| 12 Apr 2024 | 151.00 | 151.00 | 149.47 | 149.47 | 146.69 | 300 |
| 11 Apr 2024 | 154.45 | 154.45 | 153.71 | 154.13 | 151.26 | 500 |
| 10 Apr 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 153.59 | - |
| 09 Apr 2024 | 157.65 | 157.65 | 156.50 | 156.50 | 153.59 | 200 |
| 08 Apr 2024 | 154.70 | 158.90 | 153.96 | 154.21 | 151.34 | 15,400 |
| 05 Apr 2024 | 154.21 | 154.21 | 153.65 | 154.00 | 151.13 | 100 |
| 04 Apr 2024 | 157.57 | 157.57 | 156.65 | 156.65 | 153.73 | 800 |
| 03 Apr 2024 | 157.78 | 158.98 | 157.11 | 157.35 | 154.42 | 200 |
| 02 Apr 2024 | 158.00 | 159.66 | 158.00 | 159.66 | 156.69 | 100 |
| 01 Apr 2024 | 157.40 | 161.19 | 157.40 | 157.40 | 154.47 | 500 |
| 28 Mar 2024 | 162.10 | 162.10 | 161.25 | 161.25 | 158.25 | 200 |
| 27 Mar 2024 | 161.00 | 161.00 | 160.50 | 160.50 | 157.51 | 3,500 |
| 26 Mar 2024 | 159.55 | 161.00 | 159.55 | 161.00 | 158.00 | 8,000 |
| 25 Mar 2024 | 156.57 | 159.46 | 156.57 | 158.00 | 155.06 | 2,500 |
| 22 Mar 2024 | 155.89 | 155.89 | 155.14 | 155.14 | 152.25 | 900 |
| 21 Mar 2024 | 161.00 | 161.50 | 159.86 | 161.00 | 158.00 | 300 |
| 20 Mar 2024 | 161.90 | 162.65 | 154.75 | 162.65 | 159.62 | 2,700 |
| 19 Mar 2024 | 161.85 | 161.85 | 159.47 | 159.47 | 156.50 | 600 |
| 18 Mar 2024 | 163.00 | 163.00 | 160.92 | 161.40 | 158.40 | 100 |
| 15 Mar 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 159.97 | 100 |
| 14 Mar 2024 | 165.00 | 165.50 | 165.00 | 165.50 | 162.42 | 600 |
| 13 Mar 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 162.20 | 100 |
| 12 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 163.89 | 100 |
| 11 Mar 2024 | 164.13 | 165.75 | 164.00 | 165.75 | 162.66 | 500 |
| 08 Mar 2024 | 164.13 | 164.13 | 164.13 | 164.13 | 161.07 | 100 |
| 07 Mar 2024 | 164.48 | 164.48 | 164.25 | 164.25 | 161.19 | 100 |
| 06 Mar 2024 | 166.10 | 166.10 | 164.50 | 164.50 | 161.44 | 3,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.