Pernod Ricard S.A. ( PRNDY) - Price History
Monthly price history for PRNDY (Pernod Ricard S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $15.27 | $15.27 |
| September 2026 | $13.62 | $13.62 |
| August 2026 | $14.92 | $14.92 |
| July 2026 | $15.59 | $15.59 |
| June 2026 | $14.01 | $14.52 |
| May 2026 | $14.23 | $14.75 |
| April 2026 | $14.35 | $14.88 |
| March 2026 | $14.39 | $14.92 |
| February 2026 | $17.88 | $18.53 |
| January 2026 | $17.27 | $17.90 |
| December 2025 | $16.54 | $17.15 |
| November 2025 | $17.39 | $18.03 |
| October 2025 | $18.25 | $19.52 |
| September 2025 | $18.28 | $19.56 |
| August 2025 | $21.40 | $22.89 |
| July 2025 | $19.37 | $20.72 |
| June 2025 | $18.27 | $20.04 |
| May 2025 | $18.89 | $20.72 |
| April 2025 | $19.77 | $21.69 |
| March 2025 | $18.05 | $19.80 |
| February 2025 | $19.66 | $21.57 |
| January 2025 | $20.86 | $22.88 |
| December 2024 | $20.49 | $22.48 |
| November 2024 | $20.50 | $22.49 |
| October 2024 | $22.16 | $24.86 |
| September 2024 | $27.04 | $30.34 |
| August 2024 | $25.43 | $28.53 |
| July 2024 | $23.89 | $26.80 |
| June 2024 | $23.72 | $27.10 |
| May 2024 | $26.19 | $29.92 |
| April 2024 | $26.51 | $30.29 |
| March 2024 | $28.31 | $32.34 |
| February 2024 | $29.40 | $33.59 |
| January 2024 | $28.84 | $32.95 |
| December 2023 | $30.90 | $35.30 |
| November 2023 | $30.22 | $34.53 |
| October 2023 | $30.61 | $35.52 |
| September 2023 | $28.64 | $33.23 |
| August 2023 | $34.11 | $39.58 |
| July 2023 | $37.91 | $43.99 |
| June 2023 | $37.84 | $43.90 |
| May 2023 | $36.89 | $43.25 |
| April 2023 | $39.40 | $46.20 |
| March 2023 | $38.63 | $45.29 |
| February 2023 | $35.63 | $41.78 |
| January 2023 | $35.33 | $41.42 |
| December 2022 | $33.54 | $39.33 |
| November 2022 | $33.74 | $39.56 |
| October 2022 | $29.46 | $34.99 |
| September 2022 | $30.80 | $36.59 |
| August 2022 | $30.98 | $36.80 |
| July 2022 | $33.07 | $39.28 |
| June 2022 | $30.64 | $36.72 |
| May 2022 | $32.69 | $39.18 |
| April 2022 | $34.26 | $41.07 |
| March 2022 | $36.55 | $43.81 |
| February 2022 | $36.12 | $43.30 |
| January 2022 | $35.73 | $42.83 |
| December 2021 | $40.45 | $48.48 |
| November 2021 | $38.32 | $45.93 |
| October 2021 | $37.96 | $45.90 |
| September 2021 | $36.43 | $44.05 |
| August 2021 | $34.67 | $41.92 |
| July 2021 | $36.43 | $44.05 |
| June 2021 | $36.54 | $44.50 |
| May 2021 | $36.21 | $44.10 |
| April 2021 | $33.66 | $41 |
| March 2021 | $30.68 | $37.36 |
| February 2021 | $31.23 | $38.04 |
| January 2021 | $31 | $37.75 |
| December 2020 | $31.49 | $38.35 |
| November 2020 | $31.36 | $38.55 |
| October 2020 | $26.27 | $32.29 |
| September 2020 | $25.92 | $31.86 |
| August 2020 | $27.92 | $34.32 |
| July 2020 | $27.94 | $34.34 |
| June 2020 | $25.56 | $31.68 |
| May 2020 | $25.28 | $31.33 |
| April 2020 | $24.67 | $30.57 |
| March 2020 | $23.12 | $28.66 |
| February 2020 | $26.13 | $32.38 |
| January 2020 | $27.87 | $34.54 |
| December 2019 | $29 | $35.94 |
| November 2019 | $29.68 | $36.78 |
| October 2019 | $29.49 | $36.97 |
| September 2019 | $28.40 | $35.61 |
| August 2019 | $30.47 | $38.20 |
| July 2019 | $28.04 | $35.16 |
| June 2019 | $29.24 | $36.92 |
| May 2019 | $27.92 | $35.25 |
| April 2019 | $27.64 | $34.90 |
| March 2019 | $28.44 | $35.92 |
| February 2019 | $27.26 | $34.43 |
| January 2019 | $26.28 | $33.19 |
| December 2018 | $25.93 | $32.74 |
| November 2018 | $25.36 | $32.03 |
| October 2018 | $23.83 | $30.38 |
| September 2018 | $25.67 | $32.73 |
| August 2018 | $24.69 | $31.48 |
| July 2018 | $25.27 | $32.22 |
| June 2018 | $25.46 | $32.70 |
| May 2018 | $26.19 | $33.63 |
| April 2018 | $25.79 | $33.12 |
| March 2018 | $26 | $33.39 |
| February 2018 | $25.52 | $32.78 |
| January 2018 | $24.86 | $31.93 |
| December 2017 | $24.63 | $31.63 |
| November 2017 | $24.31 | $31.22 |
| October 2017 | $23.08 | $29.89 |
| September 2017 | $21.38 | $27.70 |
| August 2017 | $21.12 | $27.35 |
| July 2017 | $21.36 | $27.67 |
| June 2017 | $20.54 | $26.60 |
| May 2017 | $20.84 | $27.20 |
| April 2017 | $19.18 | $25.03 |
| March 2017 | $18.11 | $23.64 |
| February 2017 | $17.48 | $22.82 |
| January 2017 | $17.98 | $23.47 |
| December 2016 | $16.53 | $21.58 |
| November 2016 | $15.99 | $20.87 |
| October 2016 | $17.93 | $23.64 |
| September 2016 | $17.86 | $23.55 |
| August 2016 | $17.43 | $22.98 |
| July 2016 | $17.28 | $22.78 |
| June 2016 | $16.73 | $22.26 |
| May 2016 | $16.37 | $21.78 |
| April 2016 | $16.20 | $21.55 |
| March 2016 | $16.64 | $22.14 |
| February 2016 | $15.95 | $21.22 |
| January 2016 | $17.62 | $23.44 |
| December 2015 | $17.14 | $22.81 |
| November 2015 | $17.11 | $22.77 |
| October 2015 | $17.52 | $23.54 |
| September 2015 | $14.95 | $20.09 |
| August 2015 | $15.55 | $20.90 |
| July 2015 | $17.77 | $23.88 |
| June 2015 | $17.10 | $22.97 |
| May 2015 | $18.31 | $24.80 |
| April 2015 | $18.31 | $24.80 |
| March 2015 | $17.41 | $23.58 |
| February 2015 | $17.43 | $23.60 |
| January 2015 | $17.71 | $23.98 |
| December 2014 | $16.22 | $21.96 |
| November 2014 | $17.57 | $23.79 |
| October 2014 | $16.51 | $22.57 |
| September 2014 | $16.40 | $22.42 |
| August 2014 | $17.22 | $23.54 |
| July 2014 | $16.26 | $22.22 |
| June 2014 | $17.43 | $24.05 |
| May 2014 | $17.76 | $24.51 |
| April 2014 | $17.40 | $24 |
| March 2014 | $16.89 | $23.30 |
| February 2014 | $16.92 | $23.34 |
| January 2014 | $15.50 | $21.38 |
| December 2013 | $16.47 | $22.72 |
| November 2013 | $16.50 | $22.77 |
| October 2013 | $17.33 | $24.15 |
| September 2013 | $17.78 | $24.77 |
| August 2013 | $16.56 | $23.07 |
| July 2013 | $17.12 | $23.85 |
| June 2013 | $15.67 | $21.84 |
| May 2013 | $17.03 | $23.96 |
| April 2013 | $17.59 | $24.75 |
| March 2013 | $17.65 | $24.83 |
| February 2013 | $18.59 | $26.15 |
| January 2013 | $17.84 | $25.09 |
| December 2012 | $16.49 | $23.20 |
| November 2012 | $16.19 | $22.77 |
| October 2012 | $15.02 | $21.35 |
| September 2012 | $16 | $22.75 |
| August 2012 | $15.12 | $21.50 |
| July 2012 | $15.33 | $21.80 |
| June 2012 | $14.96 | $21.45 |
| May 2012 | $13.80 | $19.78 |
| April 2012 | $14.39 | $20.63 |
| March 2012 | $14.50 | $20.78 |
| February 2012 | $14.44 | $20.70 |
| January 2012 | $13.44 | $19.26 |
| December 2011 | $12.87 | $18.45 |
| November 2011 | $13.01 | $18.65 |
| October 2011 | $13.19 | $19.13 |
| September 2011 | $10.79 | $15.64 |
| August 2011 | $12.23 | $17.73 |
| July 2011 | $13.83 | $20.05 |
| June 2011 | $13.49 | $19.56 |
| May 2011 | $13.89 | $20.34 |
| April 2011 | $13.83 | $20.25 |
| March 2011 | $12.90 | $18.90 |
| February 2011 | $12.52 | $18.33 |
| January 2011 | $13.13 | $19.23 |
| December 2010 | $12.94 | $18.95 |
| November 2010 | $11.10 | $16.25 |
| October 2010 | $12.08 | $17.88 |
| September 2010 | $11.29 | $16.72 |
| August 2010 | $10.34 | $15.30 |
| July 2010 | $10.67 | $15.80 |
| June 2010 | $10.48 | $15.66 |
| May 2010 | $9.77 | $14.60 |
| April 2010 | $11.15 | $16.66 |
| March 2010 | $11.31 | $16.90 |
| February 2010 | $10.67 | $15.95 |
| January 2010 | $11.07 | $16.54 |
| December 2009 | $11.61 | $17.35 |
| November 2009 | $11.72 | $17.51 |
| October 2009 | $11.34 | $17.29 |
| September 2009 | $10.63 | $16.21 |
| August 2009 | $10.47 | $15.96 |
| July 2009 | $10.44 | $15.91 |
| June 2009 | $8.46 | $12.90 |
| May 2009 | $8.30 | $12.80 |
PRNDY
Price: $15.27
52 week price:
Dividend Yield: 8.16%
5-year range yield:
Forward Dividend Yield: 7.05%
Payout Ratio: 56.82%
Payout Ratio Range:
Dividend Per Share: 1.08 USD
Earnings Per Share: 1.26 USD
P/E Ratio: 11.49
Exchange: PNK
Sector: Consumer Defensive
Industry: Beverages - Wineries & Distilleries
Country: France
Market Capitalization: 16.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 18
DGR3: 14.37%
DGR5: 9.64%
DGR10: 11.02%