Advertisement
U.S. markets closed

Pernod Ricard SA (PDRDF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
111.500.00 (0.00%)
At close: 03:00PM EST

  • Dividend

    PDRDF announced a cash dividend of 2.35 with an ex-date of Nov. 25, 2024

Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2024112.69112.69111.09111.50111.50200
Nov 21, 2024114.50115.00111.29113.00113.00500
Nov 20, 2024111.99112.32111.99112.32112.321,700
Nov 19, 2024113.05113.05113.00113.00113.002,900
Nov 18, 2024113.46113.51111.99112.87112.877,300
Nov 15, 2024113.39120.35112.49112.99112.99300
Nov 14, 2024117.00121.75113.00121.75121.751,600
Nov 13, 2024114.70117.00112.75112.75112.751,400
Nov 12, 2024114.65115.61114.65115.61115.614,300
Nov 11, 2024121.11121.11121.11121.11121.116,600
Nov 08, 2024120.38120.38117.75117.75117.75300
Nov 07, 2024119.25121.78118.50120.15120.15300
Nov 06, 2024118.67122.55117.70117.70117.701,600
Nov 05, 2024125.00125.00121.94121.94121.941,200
Nov 04, 2024125.00125.17121.45121.75121.75900
Nov 01, 2024122.27122.27122.27122.27122.27-
Oct 31, 2024127.30127.30122.27122.27122.27600
Oct 30, 2024129.60129.60128.83129.50129.502,400
Oct 29, 2024133.68133.68133.68133.68133.68-
Oct 28, 2024133.68133.68133.68133.68133.68200
Oct 25, 2024133.13133.13133.13133.13133.13100
Oct 24, 2024134.65134.65133.13133.13133.131,500
Oct 23, 2024134.46134.46134.32134.32134.32300
Oct 22, 2024133.13134.90133.13134.90134.90400
Oct 21, 2024140.96140.99135.57136.45136.45100
Oct 18, 2024137.30137.30137.30137.30137.30100
Oct 17, 2024132.65132.65132.65132.65132.651,500
Oct 16, 2024130.00139.25130.00132.65132.652,900
Oct 15, 2024137.87137.87134.99134.99134.99200
Oct 14, 2024133.01142.85133.01135.49135.49300
Oct 11, 2024133.70142.40133.70142.40142.40100
Oct 10, 2024143.10143.10135.49135.49135.49200
Oct 09, 2024135.49143.10135.49143.10143.10100
Oct 08, 2024140.85140.85137.09138.94138.94200
Oct 07, 2024143.51146.08143.51145.00145.001,200
Oct 04, 2024145.00145.00139.55139.55139.55100
Oct 03, 2024145.01145.01145.01145.01145.01-
Oct 02, 2024145.09145.28145.01145.01145.013,100
Oct 01, 2024150.00150.00150.00150.00150.00200
Sep 30, 2024155.10155.10150.33150.33150.33300
Sep 27, 2024160.25160.25155.57160.25160.25100
Sep 26, 2024150.00150.00148.03148.03148.033,400
Sep 25, 2024145.50145.50141.75141.75141.75700
Sep 24, 2024143.45147.48141.00141.00141.00200
Sep 23, 2024138.51146.35136.56141.45141.45700
Sep 20, 2024140.42140.42140.42140.42140.42100
Sep 19, 2024144.00144.00143.00143.00143.00600
Sep 18, 2024136.65136.65136.65136.65136.65-
Sep 17, 2024140.68143.30136.65136.65136.656,300
Sep 16, 2024136.79136.79136.79136.79136.79-
Sep 13, 2024136.79136.79136.79136.79136.79-
Sep 12, 2024136.79136.79136.79136.79136.79-
Sep 11, 2024136.79136.79136.79136.79136.79300
Sep 10, 2024136.79136.79136.79136.79136.79100
Sep 09, 2024135.49137.49135.49137.49137.49200
Sep 06, 2024136.36136.36136.36136.36136.36100
Sep 05, 2024143.85143.85143.85143.85143.85-
Sep 04, 2024143.85143.85143.85143.85143.85100
Sep 03, 2024147.55147.55145.74145.74145.74100
Aug 30, 2024137.86146.80137.86146.80146.80100
Aug 29, 2024145.00145.32142.09142.09142.09200
Aug 28, 2024138.26142.50138.26142.50142.502,300
Aug 27, 2024142.50142.50140.90140.90140.90100
Aug 26, 2024142.00145.80142.00145.80145.80100
Aug 23, 2024140.00140.00139.00139.00139.00100
Aug 22, 2024137.87139.15137.87139.15139.15100
Aug 21, 2024136.81137.29134.62134.62134.62100
Aug 20, 2024132.30132.30132.30132.30132.30100
Aug 19, 2024140.00141.25134.30134.30134.304,800
Aug 16, 2024137.40137.40137.40137.40137.40-
Aug 15, 2024137.40137.40137.40137.40137.40400
Aug 14, 2024134.39137.40134.39137.40137.40200
Aug 13, 2024130.00132.02130.00132.02132.022,100
Aug 12, 2024130.74130.74130.49130.49130.49100
Aug 09, 2024133.13133.13131.60131.60131.60100
Aug 08, 2024133.40133.40130.49130.49130.49300
Aug 07, 2024133.69133.69132.00132.22132.22700
Aug 06, 2024130.08131.13130.08131.13131.13100
Aug 05, 2024130.50133.75130.50130.50130.502,000
Aug 02, 2024134.20134.20134.20134.20134.20300
Aug 01, 2024134.30134.30134.30134.30134.30-
Jul 31, 2024134.00134.30134.00134.30134.30700
Jul 30, 2024133.19133.40131.58133.40133.405,100
Jul 29, 2024135.00135.64133.05133.05133.051,500
Jul 26, 2024136.33143.55136.33139.01139.011,700
Jul 25, 2024136.50139.18136.25139.18139.18300
Jul 24, 2024140.20140.20135.35135.35135.35100
Jul 23, 2024137.17137.17135.29135.29135.29700
Jul 22, 2024137.00139.03137.00139.03139.03200
Jul 19, 2024138.34138.34138.34138.34138.34-
Jul 18, 2024139.10140.47135.29138.34138.341,300
Jul 17, 2024138.34138.67138.34138.51138.51400
Jul 17, 20242.562 Dividend
Jul 16, 2024137.50137.63135.96137.63135.071,200
Jul 15, 2024139.00140.01139.00139.00136.41500
Jul 12, 2024141.55141.55137.65140.00137.39200
Jul 11, 2024141.02145.35141.02145.35142.641,400
Jul 10, 2024139.35139.35137.05138.54135.96100
Jul 09, 2024138.22138.22138.22138.22135.65100
Jul 08, 2024139.75140.04138.21138.21135.641,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...