Singapore markets close in 3 hours 29 minutes

Pernod Ricard SA (PDRDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
170.50+2.50 (+1.49%)
At close: 03:00PM EST
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2024170.47172.50170.47170.50170.50100
20 Feb 2024170.15170.15166.75168.00168.00200
16 Feb 2024167.75167.75167.50167.50167.506,400
15 Feb 2024169.91170.00167.25167.25167.251,000
14 Feb 2024164.64166.25163.75163.75163.752,000
13 Feb 2024165.00167.75164.00164.00164.00300
12 Feb 2024166.75169.50165.95165.95165.95200
09 Feb 2024167.08168.00167.08168.00168.00500
08 Feb 2024169.00171.25169.00171.25171.25200
07 Feb 2024167.88167.88167.88167.88167.881,700
06 Feb 2024165.50165.50165.50165.50165.50-
05 Feb 2024165.50165.50165.50165.50165.502,400
02 Feb 2024168.75168.75163.00164.20164.20600
01 Feb 2024163.88163.88163.30163.30163.30100
31 Jan 2024167.00167.00164.12164.12164.124,500
30 Jan 2024167.14167.14163.75163.75163.751,000
29 Jan 2024168.40168.40165.80165.80165.801,500
26 Jan 2024168.50168.50167.75168.00168.00100
25 Jan 2024160.00160.00157.15159.79159.7913,000
24 Jan 2024157.00158.80157.00157.00157.002,100
23 Jan 2024156.72156.75154.73154.73154.73500
22 Jan 2024155.75155.75153.45155.75155.75900
19 Jan 2024155.25155.50153.04153.04153.04400
18 Jan 2024156.50157.22154.30154.80154.801,100
17 Jan 2024158.50159.95156.51156.51156.51700
16 Jan 2024161.00161.00158.50158.51158.51800
12 Jan 2024165.00165.00162.95164.50164.50600
11 Jan 2024163.00167.75163.00167.75167.755,400
10 Jan 2024162.75164.54162.50163.00163.00900
09 Jan 2024164.00164.43161.35164.43164.43200
08 Jan 2024165.00166.25164.00166.25166.252,300
05 Jan 2024160.34162.60160.34161.69161.696,200
04 Jan 2024167.10167.10167.10167.10167.10100
03 Jan 2024164.83167.07164.83167.07167.07100
02 Jan 2024168.59171.00168.59171.00171.00200
29 Dec 2023177.00178.00175.53175.53175.53200
28 Dec 2023176.88176.88176.88176.88176.88100
27 Dec 2023177.00177.57177.00177.57177.57100
26 Dec 2023176.21176.21176.21176.21176.21100
22 Dec 2023177.00177.40175.68177.22177.221,100
21 Dec 2023176.75177.85173.20173.20173.20200
20 Dec 2023173.50173.50173.50173.50173.50-
19 Dec 2023173.50175.77173.00173.50173.506,100
18 Dec 2023175.55178.65174.50174.50174.50100
15 Dec 2023176.85178.17175.50175.50175.502,200
14 Dec 2023178.13178.61176.63176.63176.63400
13 Dec 2023166.75168.85166.75168.85168.857,500
12 Dec 2023168.00168.63165.75165.75165.753,000
11 Dec 2023167.25168.70167.25168.00168.00500
08 Dec 2023170.75171.35170.62170.62170.62100
07 Dec 2023170.80170.80168.25170.50170.50400
06 Dec 2023168.75169.70168.75169.70169.70100
05 Dec 2023170.45171.65169.50171.49171.49500
04 Dec 2023173.00173.00170.50171.44171.44700
01 Dec 2023168.00168.00168.00168.00168.00100
30 Nov 2023173.00176.60168.68172.39172.39600
29 Nov 2023166.95175.25166.95175.25175.25400
28 Nov 2023174.71174.71169.00169.00169.00200
27 Nov 2023180.28180.28177.60177.60177.60100
24 Nov 2023177.05177.05177.05177.05177.05100
24 Nov 20232.88 Dividend
22 Nov 2023177.95183.35177.95178.45175.57500
21 Nov 2023178.35178.35177.60177.60174.73100
20 Nov 2023181.69182.54177.60177.60174.73100
17 Nov 2023181.75184.22181.69181.69178.76600
16 Nov 2023181.20181.20181.20181.20178.28-
15 Nov 2023181.20181.20181.20181.20178.28-
14 Nov 2023177.60181.20177.60181.20178.28200
13 Nov 2023171.00177.48170.70177.48174.622,500
10 Nov 2023176.38176.38173.00173.51170.71200
09 Nov 2023182.30182.70182.30182.70179.75200
08 Nov 2023181.00181.00180.15180.15177.24100
07 Nov 2023179.05181.05179.05181.05178.13400
06 Nov 2023181.30188.78181.30188.78185.73300
03 Nov 2023185.41185.88185.41185.54182.55100
02 Nov 2023179.95179.95179.95179.95177.05200
01 Nov 2023177.95177.95177.95177.95175.08-
31 Oct 2023178.25178.25173.50177.95175.08200
30 Oct 2023177.13177.13174.44174.44171.62200
27 Oct 2023170.65170.65170.65170.65167.90400
26 Oct 2023174.30180.96174.30174.30171.49100
25 Oct 2023175.00176.40174.50174.50171.68200
24 Oct 2023175.55175.55175.55175.55172.72100
23 Oct 2023176.50176.50176.50176.50173.65100
20 Oct 2023174.75177.21174.31177.21174.35200
19 Oct 2023174.50177.12174.50177.12174.2683,900
18 Oct 2023165.75166.50165.75166.50163.81300
17 Oct 2023169.50169.50167.94168.25165.53100
16 Oct 2023167.93167.93167.93167.93165.2220,200
13 Oct 2023168.35168.35168.35168.35165.63-
12 Oct 2023168.30168.35168.25168.35165.63400
11 Oct 2023167.00167.00167.00167.00164.30-
10 Oct 2023168.31169.63167.00167.00164.301,600
09 Oct 2023165.52166.40164.03164.03161.381,700
06 Oct 2023166.31168.04166.31168.04165.33200
05 Oct 2023168.15168.15166.75166.75164.06800
04 Oct 2023170.25170.25166.52166.75164.062,400
03 Oct 2023164.75165.00164.75165.00162.34900
02 Oct 2023166.00166.00164.50166.00163.32200
29 Sept 2023166.80168.30166.41167.80165.09500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...