Pernod Ricard S.A. ( PRNDY) - Price History
Monthly price history for PRNDY (Pernod Ricard S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $14.44 | $14.44 |
| May 2026 | $14.75 | $14.75 |
| April 2026 | $14.88 | $14.88 |
| March 2026 | $14.92 | $14.92 |
| February 2026 | $18.53 | $18.53 |
| January 2026 | $17.90 | $17.90 |
| December 2025 | $17.15 | $17.15 |
| November 2025 | $18.03 | $18.03 |
| October 2025 | $18.92 | $19.52 |
| September 2025 | $18.96 | $19.56 |
| August 2025 | $22.18 | $22.89 |
| July 2025 | $20.08 | $20.72 |
| June 2025 | $18.94 | $20.04 |
| May 2025 | $19.58 | $20.72 |
| April 2025 | $20.50 | $21.69 |
| March 2025 | $18.71 | $19.80 |
| February 2025 | $20.38 | $21.57 |
| January 2025 | $21.62 | $22.88 |
| December 2024 | $21.24 | $22.48 |
| November 2024 | $21.25 | $22.49 |
| October 2024 | $22.97 | $24.86 |
| September 2024 | $28.04 | $30.34 |
| August 2024 | $26.36 | $28.53 |
| July 2024 | $24.76 | $26.80 |
| June 2024 | $24.59 | $27.10 |
| May 2024 | $27.15 | $29.92 |
| April 2024 | $27.48 | $30.29 |
| March 2024 | $29.34 | $32.34 |
| February 2024 | $30.48 | $33.59 |
| January 2024 | $29.90 | $32.95 |
| December 2023 | $32.03 | $35.30 |
| November 2023 | $31.33 | $34.53 |
| October 2023 | $31.73 | $35.52 |
| September 2023 | $29.69 | $33.23 |
| August 2023 | $35.36 | $39.58 |
| July 2023 | $39.30 | $43.99 |
| June 2023 | $39.22 | $43.90 |
| May 2023 | $38.24 | $43.25 |
| April 2023 | $40.85 | $46.20 |
| March 2023 | $40.04 | $45.29 |
| February 2023 | $36.94 | $41.78 |
| January 2023 | $36.62 | $41.42 |
| December 2022 | $34.77 | $39.33 |
| November 2022 | $34.98 | $39.56 |
| October 2022 | $30.53 | $34.99 |
| September 2022 | $31.93 | $36.59 |
| August 2022 | $32.11 | $36.80 |
| July 2022 | $34.28 | $39.28 |
| June 2022 | $31.76 | $36.72 |
| May 2022 | $33.88 | $39.18 |
| April 2022 | $35.52 | $41.07 |
| March 2022 | $37.89 | $43.81 |
| February 2022 | $37.45 | $43.30 |
| January 2022 | $37.04 | $42.83 |
| December 2021 | $41.93 | $48.48 |
| November 2021 | $39.72 | $45.93 |
| October 2021 | $39.35 | $45.90 |
| September 2021 | $37.77 | $44.05 |
| August 2021 | $35.94 | $41.92 |
| July 2021 | $37.77 | $44.05 |
| June 2021 | $37.88 | $44.50 |
| May 2021 | $37.54 | $44.10 |
| April 2021 | $34.90 | $41 |
| March 2021 | $31.80 | $37.36 |
| February 2021 | $32.38 | $38.04 |
| January 2021 | $32.13 | $37.75 |
| December 2020 | $32.64 | $38.35 |
| November 2020 | $32.51 | $38.55 |
| October 2020 | $27.23 | $32.29 |
| September 2020 | $26.87 | $31.86 |
| August 2020 | $28.94 | $34.32 |
| July 2020 | $28.96 | $34.34 |
| June 2020 | $26.50 | $31.68 |
| May 2020 | $26.21 | $31.33 |
| April 2020 | $25.57 | $30.57 |
| March 2020 | $23.97 | $28.66 |
| February 2020 | $27.08 | $32.38 |
| January 2020 | $28.89 | $34.54 |
| December 2019 | $30.06 | $35.94 |
| November 2019 | $30.76 | $36.78 |
| October 2019 | $30.57 | $36.97 |
| September 2019 | $29.44 | $35.61 |
| August 2019 | $31.58 | $38.20 |
| July 2019 | $29.07 | $35.16 |
| June 2019 | $30.31 | $36.92 |
| May 2019 | $28.94 | $35.25 |
| April 2019 | $28.65 | $34.90 |
| March 2019 | $29.49 | $35.92 |
| February 2019 | $28.26 | $34.43 |
| January 2019 | $27.25 | $33.19 |
| December 2018 | $26.88 | $32.74 |
| November 2018 | $26.29 | $32.03 |
| October 2018 | $24.70 | $30.38 |
| September 2018 | $26.61 | $32.73 |
| August 2018 | $25.59 | $31.48 |
| July 2018 | $26.20 | $32.22 |
| June 2018 | $26.40 | $32.70 |
| May 2018 | $27.14 | $33.63 |
| April 2018 | $26.73 | $33.12 |
| March 2018 | $26.95 | $33.39 |
| February 2018 | $26.46 | $32.78 |
| January 2018 | $25.77 | $31.93 |
| December 2017 | $25.53 | $31.63 |
| November 2017 | $25.20 | $31.22 |
| October 2017 | $23.92 | $29.89 |
| September 2017 | $22.17 | $27.70 |
| August 2017 | $21.89 | $27.35 |
| July 2017 | $22.14 | $27.67 |
| June 2017 | $21.29 | $26.60 |
| May 2017 | $21.60 | $27.20 |
| April 2017 | $19.88 | $25.03 |
| March 2017 | $18.77 | $23.64 |
| February 2017 | $18.12 | $22.82 |
| January 2017 | $18.64 | $23.47 |
| December 2016 | $17.14 | $21.58 |
| November 2016 | $16.57 | $20.87 |
| October 2016 | $18.58 | $23.64 |
| September 2016 | $18.52 | $23.55 |
| August 2016 | $18.07 | $22.98 |
| July 2016 | $17.91 | $22.78 |
| June 2016 | $17.34 | $22.26 |
| May 2016 | $16.97 | $21.78 |
| April 2016 | $16.79 | $21.55 |
| March 2016 | $17.25 | $22.14 |
| February 2016 | $16.53 | $21.22 |
| January 2016 | $18.26 | $23.44 |
| December 2015 | $17.77 | $22.81 |
| November 2015 | $17.74 | $22.77 |
| October 2015 | $18.16 | $23.54 |
| September 2015 | $15.50 | $20.09 |
| August 2015 | $16.12 | $20.90 |
| July 2015 | $18.42 | $23.88 |
| June 2015 | $17.72 | $22.97 |
| May 2015 | $18.98 | $24.80 |
| April 2015 | $18.98 | $24.80 |
| March 2015 | $18.05 | $23.58 |
| February 2015 | $18.06 | $23.60 |
| January 2015 | $18.36 | $23.98 |
| December 2014 | $16.81 | $21.96 |
| November 2014 | $18.21 | $23.79 |
| October 2014 | $17.12 | $22.57 |
| September 2014 | $17 | $22.42 |
| August 2014 | $17.85 | $23.54 |
| July 2014 | $16.85 | $22.22 |
| June 2014 | $18.07 | $24.05 |
| May 2014 | $18.42 | $24.51 |
| April 2014 | $18.03 | $24 |
| March 2014 | $17.51 | $23.30 |
| February 2014 | $17.54 | $23.34 |
| January 2014 | $16.06 | $21.38 |
| December 2013 | $17.07 | $22.72 |
| November 2013 | $17.11 | $22.77 |
| October 2013 | $17.96 | $24.15 |
| September 2013 | $18.43 | $24.77 |
| August 2013 | $17.16 | $23.07 |
| July 2013 | $17.74 | $23.85 |
| June 2013 | $16.25 | $21.84 |
| May 2013 | $17.66 | $23.96 |
| April 2013 | $18.24 | $24.75 |
| March 2013 | $18.30 | $24.83 |
| February 2013 | $19.27 | $26.15 |
| January 2013 | $18.49 | $25.09 |
| December 2012 | $17.10 | $23.20 |
| November 2012 | $16.78 | $22.77 |
| October 2012 | $15.57 | $21.35 |
| September 2012 | $16.59 | $22.75 |
| August 2012 | $15.68 | $21.50 |
| July 2012 | $15.90 | $21.80 |
| June 2012 | $15.51 | $21.45 |
| May 2012 | $14.30 | $19.78 |
| April 2012 | $14.92 | $20.63 |
| March 2012 | $15.03 | $20.78 |
| February 2012 | $14.97 | $20.70 |
| January 2012 | $13.93 | $19.26 |
| December 2011 | $13.34 | $18.45 |
| November 2011 | $13.49 | $18.65 |
| October 2011 | $13.68 | $19.13 |
| September 2011 | $11.18 | $15.64 |
| August 2011 | $12.68 | $17.73 |
| July 2011 | $14.33 | $20.05 |
| June 2011 | $13.98 | $19.56 |
| May 2011 | $14.40 | $20.34 |
| April 2011 | $14.33 | $20.25 |
| March 2011 | $13.38 | $18.90 |
| February 2011 | $12.97 | $18.33 |
| January 2011 | $13.61 | $19.23 |
| December 2010 | $13.41 | $18.95 |
| November 2010 | $11.50 | $16.25 |
| October 2010 | $12.52 | $17.88 |
| September 2010 | $11.71 | $16.72 |
| August 2010 | $10.71 | $15.30 |
| July 2010 | $11.06 | $15.80 |
| June 2010 | $10.86 | $15.66 |
| May 2010 | $10.13 | $14.60 |
| April 2010 | $11.56 | $16.66 |
| March 2010 | $11.72 | $16.90 |
| February 2010 | $11.06 | $15.95 |
| January 2010 | $11.47 | $16.54 |
| December 2009 | $12.03 | $17.35 |
| November 2009 | $12.14 | $17.51 |
| October 2009 | $11.76 | $17.29 |
| September 2009 | $11.02 | $16.21 |
| August 2009 | $10.85 | $15.96 |
| July 2009 | $10.82 | $15.91 |
| June 2009 | $8.77 | $12.90 |
| May 2009 | $8.61 | $12.80 |
PRNDY
Price: $14.44
52 week price:
Dividend Yield: 7.62%
5-year range yield:
Forward Dividend Yield: 7.69%
Payout Ratio: 56.82%
Payout Ratio Range:
Dividend Per Share: 1.09 USD
Earnings Per Share: 1.31 USD
P/E Ratio: 11.93
Exchange: PNK
Sector: Consumer Defensive
Industry: Beverages - Wineries & Distilleries
Country: France
Market Capitalization: 18.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 17
DGR3: 3.35%
DGR5: 30.00%
DGR10: 29.49%