RI.PA
Home>Equity>Pernod Ricard SA
SHARE twitter icon webp whatsapp icon webp

Pernod Ricard SA
PERNOD RICARD

126.05
0.05  (0.04%)
EUR
Currency
-14.22%
CAGR (3 year)
-4.36%
CAGR (5 year)
32.09B
Market Cap
Paris
Exchange
Equity
Type Disp
N/A
Dividend Rate
21.62
Trailing PE
2.01
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
REGULAR
Market State
fr_market
Market
High
126.55
Low
125.7
Returns
0.04%

Pernod Ricard SA Historical Data

 - CAGR 7.80%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2000
-5.58%
19.81 		-4.29%
18.96 		-1.00%
18.77 		13.59%
21.32 		0.84%
21.5 		3.44%
22.24 		0.27%
22.3 		-3.59%
21.5 		-5.26%
20.37 		19.10%
24.26 		14.30%
27.73 		19.81
2001 7.46%
29.8 		-5.07%
28.29 		1.17%
28.62 		3.00%
29.48 		3.66%
30.56 		2.23%
31.24 		0.22%
31.31 		1.15%
31.67 		-4.39%
30.28 		-3.14%
29.33 		6.10%
31.12 		5.46%
32.82 		18.36% 21.36
2002 -1.71%
32.26 		5.24%
33.95 		1.68%
34.52 		12.02%
38.67 		-6.21%
36.27 		3.17%
37.42 		-11.49%
33.12 		1.54%
33.63 		2.08%
34.33 		12.41%
38.59 		-11.58%
34.12 		2.05%
34.82 		6.09% 23.03
2003 -2.07%
34.1 		-0.65%
33.88 		8.71%
36.83 		0.71%
37.09 		7.58%
39.9 		-8.17%
36.64 		-0.57%
36.43 		1.15%
36.85 		4.04%
38.34 		2.09%
39.14 		6.82%
41.81 		-0.57%
41.57 		19.39% 24.83
2004 -0.75%
41.26 		12.87%
46.57 		0.26%
46.69 		6.36%
49.66 		-1.71%
48.81 		1.54%
49.56 		-5.33%
46.92 		1.92%
47.82 		5.42%
50.41 		1.51%
51.17 		3.50%
52.96 		0.36%
53.15 		27.86% 26.77
2005 -3.65%
51.21 		-0.55%
50.93 		-0.27%
50.79 		9.10%
55.41 		6.80%
59.18 		5.19%
62.25 		4.63%
65.13 		1.87%
66.35 		4.42%
69.28 		-0.69%
68.8 		-4.80%
65.5 		6.12%
69.51 		30.78% 28.86
2006 3.80%
72.15 		-6.14%
67.72 		10.10%
74.56 		-2.79%
72.48 		-0.91%
71.82 		1.78%
73.1 		5.16%
76.87 		4.48%
80.31 		-3.64%
77.39 		-4.39%
73.99 		6.57%
78.85 		4.07%
82.06 		18.05% 31.11
2007 -9.71%
74.09 		-0.72%
73.56 		-2.66%
71.6 		3.24%
73.92 		4.17%
77 		0.42%
77.32 		-5.55%
73.03 		-0.22%
72.87 		-0.96%
72.17 		4.23%
75.22 		-5.12%
71.37 		4.47%
74.56 		-9.14% 33.54
2008 -9.87%
67.2 		-1.19%
66.4 		-7.44%
61.46 		13.55%
69.79 		-1.35%
68.85 		-10.62%
61.54 		-13.97%
52.94 		14.02%
60.36 		-3.46%
58.27 		-17.81%
47.89 		-9.00%
43.58 		14.64%
49.96 		-32.99% 36.16
2009 -7.05%
46.44 		-11.61%
41.05 		-3.56%
39.59 		13.64%
44.99 		-2.20%
44 		1.98%
44.87 		21.51%
54.52 		-0.28%
54.37 		-0.18%
54.27 		4.64%
56.79 		0.00%
56.79 		5.49%
59.91 		19.92% 38.98
2010 -2.67%
58.31 		-5.11%
55.33 		13.63%
62.87 		1.72%
63.95 		-3.33%
61.82 		3.49%
63.98 		-6.13%
60.06 		2.71%
61.69 		-0.71%
61.25 		4.02%
63.71 		-1.44%
62.79 		13.47%
71.25 		18.93% 42.02
2011 -2.27%
69.63 		-4.05%
66.81 		-1.36%
65.9 		2.97%
67.86 		3.37%
70.15 		-3.11%
67.97 		1.69%
69.12 		-9.58%
62.5 		-5.87%
58.83 		14.74%
67.5 		3.76%
70.04 		2.31%
71.66 		0.58% 45.30
2012 2.41%
73.39 		5.82%
77.66 		0.95%
78.4 		0.01%
78.41 		0.75%
79 		6.66%
84.26 		3.86%
87.51 		-2.10%
85.67 		1.91%
87.31 		-4.90%
83.03 		4.85%
87.06 		-0.48%
86.64 		20.90% 48.83
2013 6.42%
92.2 		7.80%
99.39 		-2.19%
97.21 		-3.30%
94 		-1.39%
92.69 		-8.09%
85.19 		5.06%
89.5 		-1.85%
87.84 		4.50%
91.79 		-3.58%
88.5 		-5.73%
83.43 		-0.74%
82.81 		-4.42% 52.64
2014 -3.83%
79.64 		7.09%
85.29 		-0.93%
84.5 		2.38%
86.51 		3.98%
89.95 		-2.50%
87.7 		-4.56%
83.7 		7.22%
89.74 		-0.11%
89.64 		1.33%
90.83 		4.93%
95.31 		-3.20%
92.26 		11.41% 56.75
2015 15.54%
106.6 		-0.61%
105.95 		3.96%
110.15 		0.77%
111 		1.40%
112.55 		-7.95%
103.6 		5.26%
109.05 		-14.24%
93.52 		-3.57%
90.18 		18.87%
107.2 		0.47%
107.7 		-1.53%
106.05 		14.95% 61.18
2016 1.79%
107.95 		-9.12%
98.11 		-0.11%
98 		-3.80%
94.28 		3.85%
97.91 		2.24%
100.1 		2.10%
102.2 		0.68%
102.9 		2.38%
105.35 		2.85%
108.35 		-8.63%
99 		3.99%
102.95 		-2.92% 65.95
2017 5.25%
108.35 		-0.42%
107.9 		2.78%
110.9 		3.56%
114.85 		5.27%
120.9 		-3.02%
117.25 		0.00%
117.25 		-2.09%
114.8 		1.96%
117.05 		10.00%
128.75 		1.79%
131.05 		0.69%
131.95 		28.17% 71.09
2018 -2.77%
128.3 		5.22%
135 		0.19%
135.25 		1.70%
137.55 		4.47%
143.7 		-2.64%
139.9 		-1.39%
137.95 		-1.41%
136 		3.90%
141.3 		-4.60%
134.8 		4.75%
141.2 		1.49%
143.3 		8.60% 76.64
2019 1.19%
145 		4.41%
151.4 		5.68%
160 		-2.91%
155.35 		1.58%
157.8 		2.69%
162.05 		-1.85%
159.05 		9.21%
173.7 		-5.93%
163.4 		1.29%
165.5 		0.73%
166.7 		-4.38%
159.4 		11.24% 82.62
2020 -1.82%
156.5 		-6.45%
146.4 		-11.58%
129.45 		7.45%
139.1 		0.72%
140.1 		-0.04%
140.05 		4.25%
146 		-1.71%
143.5 		-5.12%
136.15 		1.65%
138.4 		15.61%
160 		-2.00%
156.8 		-1.63% 89.06
2021 -0.70%
155.7 		1.06%
157.35 		1.72%
160.05 		6.65%
170.7 		5.54%
180.15 		3.91%
187.2 		-0.59%
186.1 		-4.38%
177.95 		7.16%
190.7 		4.20%
198.7 		1.91%
202.5 		4.44%
211.5 		34.89% 96.01
2022 -10.64%
189 		3.52%
195.65 		1.87%
199.3 		-0.83%
197.65 		-7.67%
182.5 		-3.95%
175.3 		9.24%
191.5 		-4.15%
183.55 		2.89%
188.85 		-5.90%
177.7 		6.33%
188.95 		-2.75%
183.75 		-13.12% 103.50
2023 3.35%
189.9 		4.11%
197.7 		5.56%
208.7 		0.34%
209.4 		-3.49%
202.1 		0.15%
202.4 		-0.89%
200.6 		-9.67%
181.2 		-12.89%
157.85 		6.11%
167.5 		-5.34%
158.55 		0.76%
159.75 		-13.06% 111.57
2024 -4.54%
152.5 		1.34%
154.55 		-2.98%
149.95 		-5.30%
142 		-3.56%
136.95 		-7.48%
126.7 		-2.13%
124 		3.87%
128.8 		5.28%
135.6 		-7.04%
126.05

-21.10% 120.27
Data Source: Yahoo

Performance

Today’s Low
125.40
Today’s High
126.55
52W Low
119.95
52W High
175.30
Today Open
125.65
Prev. Close
126
Volume
29936

Pernod Ricard SA historical chart

52-Week Range
119.95 - 175.3
Quote Source Name
Triggerable
False
Custom Price Alert Confidence
Exchange
PAR
Message Board Id
finmb_874314
Exchange Timezone Name
Europe/Paris
Exchange Timezone Short Name
CEST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
125.4 - 126.55
Financial Currency
EUR
Regular Market Time
10/22/2024 2:45:35 PM
Source Interval
15
Exchange Data Delayed By
15
Tradeable
False
Crypto Tradeable
Symbol
RI.PA

Pernod Ricard SA Dividend History

TypeAmountEx Date
Cash Dividend 2.35 17 Jul 2024
Cash Dividend 2.64 24 Nov 2023
Cash Dividend 2.06 05 Jul 2023
Cash Dividend 2.56 25 Nov 2022
Cash Dividend 1.56 06 Jul 2022
Cash Dividend 1.79 22 Nov 2021
Cash Dividend 1.33 07 Jul 2021
Cash Dividend 1.48 09 Dec 2020
Cash Dividend 1.18 08 Jul 2020
Cash Dividend 1.94 25 Nov 2019
Cash Dividend 1.18 08 Jul 2019
Cash Dividend 1.35 28 Nov 2018
Cash Dividend 1.01 04 Jul 2018
Cash Dividend 1.08 20 Nov 2017
Cash Dividend 0.94 05 Jul 2017
Cash Dividend 0.98 28 Nov 2016
Cash Dividend 0.90 06 Jul 2016
Cash Dividend 0.98 16 Nov 2015
Cash Dividend 0.82 06 Jul 2015
Cash Dividend 0.82 13 Nov 2014
Cash Dividend 0.82 03 Jul 2014
Cash Dividend 0.85 12 Nov 2013
Cash Dividend 0.79 02 Jul 2013
Cash Dividend 0.86 14 Nov 2012
Cash Dividend 0.72 02 Jul 2012
Cash Dividend 0.77 17 Nov 2011
Cash Dividend 0.67 01 Jul 2011
Cash Dividend 0.73 12 Nov 2010
Cash Dividend 0.61 02 Jul 2010
Cash Dividend 0.50 03 Jul 2009
Cash Dividend 0.65 13 Nov 2008
Cash Dividend 0.59 30 Jun 2008
Cash Dividend 0.59 14 Nov 2007
Cash Dividend 0.59 04 Jul 2007
Cash Dividend 0.66 15 Nov 2006
Cash Dividend 0.14 18 Jul 2006
Cash Dividend 0.53 05 Jul 2006
Cash Dividend 0.51 17 Nov 2005
Cash Dividend 0.12 20 Jul 2005
Cash Dividend 0.55 07 Jun 2005
Cash Dividend 0.46 11 Jan 2005
Cash Dividend 0.19 16 Jul 2004
Cash Dividend 0.50 25 May 2004
Cash Dividend 0.42 13 Jan 2004
Cash Dividend 0.42 15 May 2003
Cash Dividend 0.42 14 Jan 2003
Cash Dividend 0.47 11 Jun 2002
Cash Dividend 0.38 10 Jan 2002
Cash Dividend 0.38 10 May 2001
Cash Dividend 0.38 11 Jan 2001
Cash Dividend 0.40 10 May 2000
Cash Dividend 0.35 12 Jan 2000
Data Source: Yahoo

Pernod Ricard SA Split History

BonusRatioEx Date
Split 2:1 15 Jan 2008
Data Source: Yahoo

Pernod Ricard SA Historical Data

DatePriceOpenHighLowDifferenceChange%
22 Oct 2024 126.05125.65126.55125.400.050.04%
21 Oct 2024 126.00126.30128.80126.00-1.65-1.29%
18 Oct 2024 127.65125.70128.90125.701.901.51%
17 Oct 2024 125.75122.00126.90122.002.251.82%
16 Oct 2024 123.50123.45124.20121.70-1.00-0.80%
15 Oct 2024 124.50126.30126.40124.10-0.90-0.72%
14 Oct 2024 125.40126.30126.55124.85-0.80-0.63%
11 Oct 2024 126.20125.65126.80125.200.250.20%
10 Oct 2024 125.95125.95126.35124.55-0.40-0.32%
09 Oct 2024 126.35126.00126.90125.600.400.32%
08 Oct 2024 125.95127.90128.00125.45-5.50-4.18%
07 Oct 2024 131.45131.25132.90130.900.400.31%
04 Oct 2024 131.05132.60133.90130.55-1.85-1.39%
03 Oct 2024 132.90135.10135.10132.70-2.35-1.74%
02 Oct 2024 135.25134.55135.45133.701.050.78%
01 Oct 2024 134.20135.45137.05134.20-1.40-1.03%
30 Sep 2024 135.60138.85140.75135.60-4.10-2.93%
27 Sep 2024 139.70137.55139.70137.552.802.05%
26 Sep 2024 136.90133.50137.20132.907.405.71%
25 Sep 2024 129.50128.70131.10128.45-0.45-0.35%
24 Sep 2024 129.95132.20132.85129.801.801.40%
23 Sep 2024 128.15127.80128.35125.800.050.04%
20 Sep 2024 128.10128.45128.55127.45-0.70-0.54%
19 Sep 2024 128.80127.00129.50126.354.253.41%
18 Sep 2024 124.55125.75126.10124.35-2.05-1.62%
17 Sep 2024 126.60126.65128.20126.300.300.24%
16 Sep 2024 126.30125.30127.05125.050.550.44%
13 Sep 2024 125.75129.25130.00125.25-3.55-2.75%
12 Sep 2024 129.30127.90130.10127.852.752.17%
11 Sep 2024 126.55124.80126.70124.501.751.40%
10 Sep 2024 124.80124.30125.85123.250.500.40%
09 Sep 2024 124.30122.30124.80122.101.150.93%
06 Sep 2024 123.15124.00124.70123.00-1.05-0.85%
05 Sep 2024 124.20125.00125.40123.95-1.05-0.84%
04 Sep 2024 125.25127.75128.45125.05-2.55-2.00%
03 Sep 2024 127.80129.75130.35127.70-2.05-1.58%
02 Sep 2024 129.85128.30130.10128.251.050.82%
30 Aug 2024 128.80130.85131.75127.90-2.35-1.79%
29 Aug 2024 131.15128.60141.10128.152.551.98%
28 Aug 2024 128.60127.40128.80127.301.200.94%
27 Aug 2024 127.40126.85128.95126.700.400.31%
26 Aug 2024 127.00126.55127.80126.100.600.47%
23 Aug 2024 126.40125.50126.95125.250.950.76%
22 Aug 2024 125.45124.80125.90124.600.650.52%
21 Aug 2024 124.80121.45125.30121.303.602.97%
20 Aug 2024 121.20124.15124.25121.05-2.70-2.18%
19 Aug 2024 123.90123.50124.90123.201.000.81%
16 Aug 2024 122.90124.10124.50122.40-1.05-0.85%
15 Aug 2024 123.95122.85124.35122.051.701.39%
14 Aug 2024 122.25122.00122.45121.700.750.62%
13 Aug 2024 121.50121.50121.90120.45-0.30-0.25%
12 Aug 2024 121.80122.60123.30121.55-0.40-0.33%
09 Aug 2024 122.20121.35123.50121.100.550.45%
08 Aug 2024 121.65122.15122.20120.55-0.55-0.45%
07 Aug 2024 122.20120.90122.45120.451.150.95%
06 Aug 2024 121.05122.10122.90119.95-1.50-1.22%
05 Aug 2024 122.55122.70124.15120.65-0.60-0.49%
02 Aug 2024 123.15121.90124.45121.900.450.37%
01 Aug 2024 122.70123.50124.30122.15-1.30-1.05%
31 Jul 2024 124.00123.20126.35123.151.451.18%
30 Jul 2024 122.55123.45123.85120.20-2.50-2.00%
29 Jul 2024 125.05127.05127.15124.30-2.70-2.11%
26 Jul 2024 127.75125.60127.75125.501.751.39%
25 Jul 2024 126.00125.00126.95123.801.000.80%
24 Jul 2024 125.00124.95126.10123.50-1.95-1.54%
23 Jul 2024 126.95126.95127.80126.00-0.40-0.31%
22 Jul 2024 127.35125.80128.00125.802.502.00%
19 Jul 2024 124.85126.00126.45124.10-2.60-2.04%
18 Jul 2024 127.45128.40128.70126.950.450.35%
17 Jul 2024 127.00123.90127.05123.701.801.44%
16 Jul 2024 125.20126.40127.30125.15-1.80-1.42%
15 Jul 2024 127.00129.45129.85127.00-3.20-2.46%
12 Jul 2024 130.20131.40131.50129.60-0.25-0.19%
11 Jul 2024 130.45128.50131.10128.202.501.95%
10 Jul 2024 127.95126.90128.50126.251.050.83%
09 Jul 2024 126.90127.60128.85126.50-1.40-1.09%
08 Jul 2024 128.30129.35131.25128.25-1.85-1.42%
05 Jul 2024 130.15130.90132.30130.15-0.50-0.38%
04 Jul 2024 130.65131.00132.05130.20-0.40-0.31%
03 Jul 2024 131.05128.40131.05128.303.452.70%
02 Jul 2024 127.60125.85127.60125.300.650.51%
01 Jul 2024 126.95130.00130.65126.950.250.20%
28 Jun 2024 126.70128.80128.80126.10-1.80-1.40%
27 Jun 2024 128.50131.10131.65128.35-2.85-2.17%
26 Jun 2024 131.35133.75134.10130.90-2.45-1.83%
25 Jun 2024 133.80133.00134.35132.450.600.45%
24 Jun 2024 133.20130.85134.15130.852.451.87%
21 Jun 2024 130.75131.40132.20130.65-0.95-0.72%
20 Jun 2024 131.70129.80131.95129.252.351.82%
19 Jun 2024 129.35130.50130.95128.95-1.70-1.30%
18 Jun 2024 131.05132.10132.55130.40-0.25-0.19%
17 Jun 2024 131.30132.20132.35128.50-0.60-0.45%
14 Jun 2024 131.90132.30133.30131.35-0.70-0.53%
13 Jun 2024 132.60133.20133.35131.30-1.25-0.93%
12 Jun 2024 133.85133.95134.60132.30-0.40-0.30%
11 Jun 2024 134.25135.40135.75131.90-1.00-0.74%
10 Jun 2024 135.25135.95136.60134.40-2.20-1.60%
07 Jun 2024 137.45139.45139.75136.55-2.00-1.43%
06 Jun 2024 139.45139.50140.55137.650.600.43%
05 Jun 2024 138.85139.55140.70138.250.200.14%
04 Jun 2024 138.65138.10139.45138.100.350.25%
03 Jun 2024 138.30138.45139.25136.751.350.99%
31 May 2024 136.95137.00137.55135.35-0.05-0.04%
30 May 2024 137.00135.10137.55134.851.150.85%
29 May 2024 135.85137.60138.25135.80-3.45-2.48%
28 May 2024 139.30141.55142.10139.30-2.00-1.42%
27 May 2024 141.30141.00141.85140.700.300.21%
24 May 2024 141.00141.35142.05140.90-1.20-0.84%
23 May 2024 142.20144.45144.75142.00-2.00-1.39%
22 May 2024 144.20145.00145.45142.95-0.65-0.45%
21 May 2024 144.85146.45146.65144.85-2.90-1.96%
20 May 2024 147.75148.45149.45147.50-1.00-0.67%
17 May 2024 148.75150.20150.60147.05-1.45-0.97%
16 May 2024 150.20149.45150.45148.900.900.60%
15 May 2024 149.30149.10150.20148.250.150.10%
14 May 2024 149.15147.95149.55147.401.400.95%
13 May 2024 147.75149.35149.75147.00-1.60-1.07%
10 May 2024 149.35148.85150.15148.700.350.23%
09 May 2024 149.00148.60149.05148.000.500.34%
08 May 2024 148.50146.20148.65146.002.851.96%
07 May 2024 145.65144.45146.35144.154.353.08%
06 May 2024 141.30141.90143.10141.100.050.04%
03 May 2024 141.25141.15144.65140.850.550.39%
02 May 2024 140.70142.85143.85140.55-1.30-0.92%
30 Apr 2024 142.00142.80143.65141.65-0.15-0.11%
29 Apr 2024 142.15142.85143.30142.15-0.35-0.25%
26 Apr 2024 142.50144.00145.70141.101.000.71%
25 Apr 2024 141.50145.05145.30139.90-3.55-2.45%
24 Apr 2024 145.05144.30145.45143.95-0.05-0.03%
23 Apr 2024 145.10145.65147.10144.550.050.03%
22 Apr 2024 145.05147.40148.05144.500.050.03%
19 Apr 2024 145.00142.85145.00141.951.350.94%
18 Apr 2024 143.65141.95144.05141.901.851.30%
17 Apr 2024 141.80139.25143.05139.051.551.11%
16 Apr 2024 140.25139.70141.30138.70-0.60-0.43%
15 Apr 2024 140.85141.55142.40140.45-0.40-0.28%
12 Apr 2024 141.25143.45143.95140.85-1.15-0.81%
11 Apr 2024 142.40143.25144.35142.25-1.05-0.73%
10 Apr 2024 143.45145.45146.00142.20-1.30-0.90%
09 Apr 2024 144.75142.85146.15142.601.501.05%
08 Apr 2024 143.25140.95143.75140.602.101.49%
05 Apr 2024 141.15141.00143.15140.35-3.45-2.39%
04 Apr 2024 144.60145.40146.05144.45-2.05-1.40%
03 Apr 2024 146.65147.70148.55145.80-1.25-0.85%
02 Apr 2024 147.90149.90150.90147.55-2.05-1.37%
28 Mar 2024 149.95150.30152.20149.650.600.40%
27 Mar 2024 149.35149.50149.80147.650.150.10%
26 Mar 2024 149.20146.65149.20145.352.751.88%
25 Mar 2024 146.45148.15148.20144.65-1.70-1.15%
22 Mar 2024 148.15147.30148.65147.200.750.51%
21 Mar 2024 147.40150.05150.35146.801.250.86%
20 Mar 2024 146.15145.80146.90144.10-1.50-1.02%
19 Mar 2024 147.65148.95149.50147.10-1.25-0.84%
18 Mar 2024 148.90151.40151.60148.25-2.50-1.65%
15 Mar 2024 151.40152.15153.55151.40-1.05-0.69%
14 Mar 2024 152.45151.90155.40151.701.000.66%
13 Mar 2024 151.45150.60152.10150.050.450.30%
12 Mar 2024 151.00151.70152.00150.35-0.10-0.07%
11 Mar 2024 151.10150.00151.10149.401.100.73%
08 Mar 2024 150.00150.50150.65149.40-0.60-0.40%
07 Mar 2024 150.60150.45150.90147.90-0.45-0.30%
06 Mar 2024 151.05153.00153.15150.80-2.40-1.56%
05 Mar 2024 153.45155.05155.40153.45-1.25-0.81%
04 Mar 2024 154.70155.85155.85153.35-1.35-0.87%
01 Mar 2024 156.05154.55156.05154.401.500.97%
29 Feb 2024 154.55157.40157.95154.55-2.20-1.40%
28 Feb 2024 156.75160.60160.90156.75-3.00-1.88%
27 Feb 2024 159.75156.90160.95156.702.601.65%
26 Feb 2024 157.15157.95158.20156.10-0.80-0.51%
23 Feb 2024 157.95160.20160.30157.65-1.90-1.19%
22 Feb 2024 159.85158.00161.05158.001.601.01%
21 Feb 2024 158.25157.15160.65156.952.401.54%
20 Feb 2024 155.85156.35157.60155.50-1.60-1.02%
19 Feb 2024 157.45154.80158.00154.750.300.19%
16 Feb 2024 157.15157.75159.80155.60-0.35-0.22%
15 Feb 2024 157.50162.50164.55157.252.751.78%
14 Feb 2024 154.75153.65155.80153.05-0.55-0.35%
13 Feb 2024 155.30156.00156.55154.750.250.16%
12 Feb 2024 155.05155.50156.55154.150.200.13%
09 Feb 2024 154.85156.65157.50154.20-1.85-1.18%
08 Feb 2024 156.70156.20158.40156.200.700.45%
07 Feb 2024 156.00157.25158.90155.80-1.15-0.73%
06 Feb 2024 157.15155.25157.55154.401.751.13%
05 Feb 2024 155.40153.00155.85152.902.251.47%
02 Feb 2024 153.15153.15155.35153.100.050.03%
01 Feb 2024 153.10153.35153.95152.150.600.39%
31 Jan 2024 152.50153.50153.55151.90-0.90-0.59%
30 Jan 2024 153.40151.60153.90150.75-1.00-0.65%
29 Jan 2024 154.40154.25155.10154.00-2.15-1.37%
26 Jan 2024 156.55153.65157.30153.0011.407.85%
25 Jan 2024 145.15143.15145.75143.151.100.76%
24 Jan 2024 144.05143.25145.00143.201.601.12%
23 Jan 2024 142.45141.75143.85140.501.651.17%
22 Jan 2024 140.80143.00144.85140.80-1.35-0.95%
19 Jan 2024 142.15143.80144.35141.45-1.40-0.98%
18 Jan 2024 143.55145.85146.80143.05-2.05-1.41%
17 Jan 2024 145.60145.50146.65144.20-1.80-1.22%
16 Jan 2024 147.40145.80147.55145.150.600.41%
15 Jan 2024 146.80146.30147.15146.25-1.00-0.68%
12 Jan 2024 147.80151.20151.85147.80-2.90-1.92%
11 Jan 2024 150.70149.10152.50148.801.901.28%
10 Jan 2024 148.80148.65150.10148.350.250.17%
09 Jan 2024 148.55149.20149.40147.15-0.70-0.47%
08 Jan 2024 149.25146.50150.05146.452.251.53%
05 Jan 2024 147.00148.75148.75143.35-5.45-3.57%
04 Jan 2024 152.45151.00154.90150.400.500.33%
03 Jan 2024 151.95155.45156.20151.15-3.60-2.31%
02 Jan 2024 155.55160.50160.55151.70-4.20-2.63%
29 Dec 2023 159.75160.70160.75159.20-0.55-0.34%
28 Dec 2023 160.30161.40161.75160.15-1.00-0.62%
27 Dec 2023 161.30160.95162.15160.450.500.31%
22 Dec 2023 160.80159.75162.05159.700.000.00%
21 Dec 2023 160.80161.00161.50159.45-0.85-0.53%
20 Dec 2023 161.65162.45163.70161.25-0.45-0.28%
19 Dec 2023 162.10162.70163.35161.700.050.03%
18 Dec 2023 162.05161.55163.05161.10-1.00-0.61%
15 Dec 2023 163.05162.65164.75161.850.400.25%
14 Dec 2023 162.65158.80163.35158.656.954.46%
13 Dec 2023 155.70155.70156.65154.80-0.25-0.16%
12 Dec 2023 155.95157.00157.45155.70-1.10-0.70%
11 Dec 2023 157.05157.90158.50156.35-2.20-1.38%
08 Dec 2023 159.25157.50160.05157.251.701.08%
07 Dec 2023 157.55158.70159.45157.30-0.75-0.47%
06 Dec 2023 158.30159.10159.35157.05-0.90-0.57%
05 Dec 2023 159.20158.85159.40157.900.700.44%
04 Dec 2023 158.50158.35158.75156.500.350.22%
01 Dec 2023 158.15158.90159.35156.20-0.40-0.25%
30 Nov 2023 158.55155.20159.00154.652.801.80%
29 Nov 2023 155.75158.30159.35154.90-2.30-1.46%
28 Nov 2023 158.05160.55160.55156.55-4.30-2.65%
27 Nov 2023 162.35163.90164.60162.35-1.60-0.98%
24 Nov 2023 163.95164.05165.20163.05-3.35-2.00%
23 Nov 2023 167.30168.45168.85166.45-1.00-0.59%
22 Nov 2023 168.30166.50168.65166.102.351.42%
21 Nov 2023 165.95166.00166.30165.250.300.18%
20 Nov 2023 165.65167.50168.15165.65-1.70-1.02%
17 Nov 2023 167.35167.30168.85166.900.800.48%
16 Nov 2023 166.55168.25168.25166.25-1.80-1.07%
15 Nov 2023 168.35170.25172.35168.10-1.20-0.71%
14 Nov 2023 169.55165.10169.70164.605.153.13%
13 Nov 2023 164.40164.25165.20163.650.100.06%
10 Nov 2023 164.30170.00170.15163.80-10.05-5.76%
09 Nov 2023 174.35171.85175.30171.852.151.25%
08 Nov 2023 172.20170.40173.15169.901.100.64%
07 Nov 2023 171.10171.30172.80171.10-1.25-0.73%
06 Nov 2023 172.35173.15173.35171.55-1.10-0.63%
03 Nov 2023 173.45172.45174.90172.001.400.81%
02 Nov 2023 172.05169.15173.55169.153.952.35%
01 Nov 2023 168.10168.10168.70166.450.600.36%
31 Oct 2023 167.50166.30168.80165.601.300.78%
30 Oct 2023 166.20165.70167.90165.351.200.73%
27 Oct 2023 165.00164.90166.50163.35-3.25-1.93%
26 Oct 2023 168.25168.75170.40167.75-1.45-0.85%
25 Oct 2023 169.70169.00170.55168.00-0.30-0.18%
24 Oct 2023 170.00168.25170.60167.102.801.67%
23 Oct 2023 167.20166.20167.40165.351.250.75%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 6.10
52-Week Low Change % 0.05%
52-Week High Change -49.25
52-Week High Change % -0.28%

Stock Price Average

50 Day Average 127.37
50 Day Average Change -1.32
50 Day Average Change % -0.01%
200 Day Average 138.27
200 Day Average Change -12.22
200 Day Average Change % -0.09%

Share Statistics

Pernod Ricard SA Financials

 2020-06-302021-06-302022-06-302023-06-302024-06-30
Beginning Cash Position 1935000000.02078000000.02527000000.01609000000.0
Capital Expenditure -433000000.0-506000000.0-702000000.0-773000000.0
Capital Expenditure Reported-365000000.0-433000000.0-506000000.0-702000000.0 
Cash Dividends Paid -704000000.0-826000000.0-1072000000.0-1208000000.0
Change In Inventory-414000000.0  -748000000.0 
Change In Other Current Assets-83000000.0-54000000.0 68000000.0 
Change In Payable-197000000.0  611000000.0 
Change In Receivables261000000.0  -499000000.0 
Change In Working Capital -54000000.0-252000000.0-568000000.0-768000000.0
Changes In Cash 101000000.0408000000.0-815000000.0842000000.0
Common Stock Dividend Paid-849000000.0    
Deferred Tax 667000000.0676000000.0651000000.0766000000.0
Depreciation 367000000.0381000000.0417000000.0441000000.0
Depreciation And Amortization 367000000.0381000000.0417000000.0441000000.0
Effect Of Exchange Rate Changes 43000000.042000000.0-103000000.0232000000.0
End Cash Position 2078000000.02527000000.01609000000.02683000000.0
Financing Cash Flow -1412000000.0-683000000.0-1117000000.0-209000000.0
Free Cash Flow 1566000000.01788000000.01331000000.0954000000.0
Gain Loss On Investment Securities -12000000.0-3000000.0-81000000.0-287000000.0
Gain Loss On Sale Of Business3000000.0    
Interest Paid CFO -350000000.0-275000000.0-292000000.0-355000000.0
Interest Received CFO 35000000.048000000.04000000.019000000.0
Investing Cash Flow -486000000.0-1203000000.0-1731000000.0-676000000.0
Issuance Of Debt 1788000000.01564000000.01702000000.02815000000.0
Long Term Debt Issuance 1788000000.01564000000.01702000000.02815000000.0
Long Term Debt Payments -2379000000.0-493000000.0-845000000.0-1357000000.0
Net Business Purchase And Sale0.00.00.0  
Net Common Stock Issuance -20000000.0-813000000.0-786000000.0-334000000.0
Net Income From Continuing Operations 1305000000.01996000000.02262000000.01476000000.0
Net Intangibles Purchase And Sale -370000000.0-481000000.0-602000000.0-765000000.0
Net Investment Purchase And Sale -116000000.0-723000000.0-1129000000.089000000.0
Net Issuance Payments Of Debt -591000000.01071000000.0857000000.01458000000.0
Net Long Term Debt Issuance -591000000.01071000000.0857000000.01458000000.0
Net Other Financing Charges1000000.0    
Net Other Investing Changes-1000000.0 1000000.0  
Net PPEPurchase And Sale14000000.063000000.025000000.0100000000.0 
Operating Cash Flow 1999000000.02294000000.02033000000.01727000000.0
Other Cash Adjustment Inside Changein Cash 0.00.00.00.0
Other Cash Adjustment Outside Changein Cash1000000.0-1000000.0-1000000.0  
Other Non Cash Items 367000000.0256000000.0247000000.0432000000.0
Provisionand Write Offof Assets -80000000.07000000.0-74000000.0-37000000.0
Purchase Of Intangibles -433000000.0-506000000.0-702000000.0-773000000.0
Purchase Of Investment -131000000.0-735000000.0-1159000000.0-245000000.0
Repayment Of Debt -2379000000.0-493000000.0-845000000.0-1357000000.0
Sale Of Intangibles 63000000.025000000.0100000000.08000000.0
Sale Of Investment34000000.015000000.012000000.030000000.0334000000.0
Sale Of PPE14000000.063000000.025000000.0100000000.0 
Stock Based Compensation 28000000.040000000.044000000.045000000.0
Taxes Refund Paid -371000000.0-619000000.0-654000000.0-547000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.