Perrigo Co. PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	26.820	27.020	26.650	26.820	23.251	92
2024-08-13	26.610	27.050	26.610	26.780	23.216	129
2024-08-12	26.870	26.970	26.360	26.440	22.922	365
2024-08-09	27.900	27.900	26.880	26.910	23.329	70
2024-08-08	28.010	28.390	27.840	28.080	24.343	60
2024-08-07	28.980	28.980	27.950	28.060	24.326	176
2024-08-06	28.780	28.780	27.830	28.140	24.395	224
2024-08-05	26.821	28.080	26.430	28.080	24.344	872
2024-08-02	26.800	28.340	26.800	27.114	23.506	353
2024-08-01	28.550	28.550	27.610	27.980	24.257	1,600
2024-07-31	28.660	28.660	27.970	28.290	24.525	119
2024-07-30	27.940	28.670	27.940	27.990	24.265	37
2024-07-29	28.060	28.190	27.690	27.880	24.170	116
2024-07-26	28.400	28.410	27.960	28.010	24.282	186
2024-07-25	27.974	28.360	27.860	28.108	24.367	620
2024-07-24	27.710	27.975	27.710	27.975	24.252	717
2024-07-23	27.693	27.750	27.693	27.750	24.057	81,594
2024-07-22	27.930	27.930	27.320	27.712	24.024	834
2024-07-19	27.330	27.990	27.270	27.990	24.265	1,344
2024-07-18	27.540	28.660	27.430	28.050	24.317	230
2024-07-17	27.480	28.490	27.410	27.831	24.128	543
2024-07-16	27.000	27.340	26.900	27.040	23.442	326
2024-07-15	27.480	27.530	26.500	26.530	23.000	395
2024-07-12	27.520	27.970	27.490	27.640	23.962	719
2024-07-11	27.270	27.760	27.030	27.701	24.015	927
2024-07-10	26.390	27.198	26.390	27.110	23.503	629
2024-07-09	25.540	26.430	25.440	26.390	22.878	623
2024-07-08	25.720	25.920	25.380	25.910	22.462	244
2024-07-05	26.360	26.360	25.310	25.460	22.072	301
2024-07-03	26.250	26.520	25.950	26.240	22.748	183
2024-07-02	26.250	26.280	25.830	26.040	22.575	70
2024-07-01	25.870	26.590	25.870	26.170	22.688	102
2024-06-28	25.430	25.910	25.430	25.690	22.271	38
2024-06-27	25.700	25.970	24.895	24.895	21.582	1,067
2024-06-26	25.370	25.750	25.370	25.640	22.228	154
2024-06-25	26.020	26.140	25.560	25.580	22.176	74
2024-06-24	26.050	26.430	25.890	26.110	22.636	200
2024-06-21	25.680	26.260	25.350	25.750	22.323	377
2024-06-20	25.400	25.720	25.300	25.610	22.202	274
2024-06-18	26.130	26.215	26.098	26.215	22.727	34
2024-06-14	27.448	27.448	26.634	26.635	23.091	584
2024-06-13	27.480	27.695	27.414	27.414	23.766	54
2024-06-12	28.570	28.570	27.860	27.930	24.213	754
2024-06-11	26.760	27.690	26.760	27.690	24.005	186
2024-06-10	26.770	27.160	26.530	27.160	23.546	434
2024-06-07	26.710	27.118	26.490	26.620	23.078	159
2024-06-06	26.430	27.060	26.330	26.990	23.398	169
2024-06-05	27.050	27.190	26.560	26.610	23.069	306
2024-06-04	27.450	27.690	26.980	27.040	23.442	180
2024-06-03	27.940	28.280	27.620	27.750	24.057	753
2024-05-31	27.560	27.750	27.300	27.590	23.919	908
2024-05-30	27.280	27.850	27.010	27.780	23.844	417
2024-05-29	26.820	27.270	26.820	27.020	23.192	225
2024-05-28	28.080	28.150	27.504	27.880	23.930	58,562
2024-05-24	27.980	28.340	27.600	27.880	23.930	235
2024-05-23	28.985	29.270	28.040	28.250	24.247	534
2024-05-22	29.450	29.770	20.000	29.370	25.209	108
2024-05-21	29.890	29.890	29.450	29.840	25.612	266
2024-05-20	29.990	30.210	29.750	29.890	25.655	172
2024-05-17	30.310	30.310	29.850	30.130	25.861	134

← NewerPage 10 of 17 · 961 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.2900 EUR
2026-05-28	0.2900 EUR
2026-03-02	0.2900 EUR
2025-11-28	0.2900 EUR
2025-08-29	0.2900 EUR
2025-05-30	0.2900 EUR
2025-03-06	0.2900 EUR
2024-11-29	0.2760 EUR
2024-08-30	0.2760 EUR
2024-05-31	0.2760 EUR
2024-03-07	0.2760 EUR
2023-11-30	0.2730 EUR
2023-08-31	0.2730 EUR
2023-06-01	0.2730 EUR
2023-03-09	0.2730 EUR
2022-12-01	0.2600 EUR
2022-09-01	0.2600 EUR
2022-06-02	0.2600 EUR
2022-02-25	0.2600 EUR
2021-12-02	0.2400 EUR
2021-09-02	0.2400 EUR
2021-06-03	0.2400 EUR
2021-03-11	0.2400 EUR
2020-11-25	0.2250 EUR
2020-08-27	0.2250 EUR
2020-05-28	0.2250 EUR
2020-02-27	0.2250 EUR
2019-11-27	0.2100 EUR
2019-08-29	0.2100 EUR
2019-05-30	0.2100 EUR
2019-02-28	0.1900 EUR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.