Perrigo Co. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	30.200	30.490	29.990	30.140	25.870	354
2024-05-15	30.560	30.620	30.140	30.240	25.956	339
2024-05-14	31.000	31.220	30.020	30.181	25.905	430
2024-05-13	30.710	31.040	30.660	30.660	26.316	298
2024-05-10	31.040	31.340	30.670	30.760	26.402	163
2024-05-09	31.220	31.430	30.600	30.870	26.496	69
2024-05-08	29.950	31.310	29.950	31.310	26.874	633
2024-05-07	32.240	32.860	30.490	30.670	26.325	1,463
2024-05-03	33.130	33.710	32.660	33.168	28.468	337
2024-05-02	33.020	33.520	32.770	33.050	28.367	145
2024-05-01	32.550	33.070	32.550	32.710	28.076	162
2024-04-30	32.730	32.820	32.530	32.790	28.144	156
2024-04-29	32.040	32.670	32.040	32.660	28.033	236
2024-04-26	31.230	31.774	30.900	31.774	27.272	100
2024-04-25	31.460	32.060	30.770	31.420	26.968	73
2024-04-24	30.380	30.740	30.230	30.470	26.153	216
2024-04-23	30.050	30.630	30.050	30.540	26.213	62
2024-04-22	30.800	31.080	30.420	30.540	26.213	58,904
2024-04-19	29.780	30.550	29.780	30.510	26.187	41
2024-04-18	30.110	30.270	29.890	29.990	25.741	83
2024-04-17	30.200	30.200	29.930	30.050	25.792	103
2024-04-16	29.950	30.300	29.850	30.070	25.810	95
2024-04-15	30.420	30.620	30.340	30.490	26.170	463
2024-04-12	30.870	31.330	30.310	30.370	26.067	299
2024-04-11	31.610	32.000	31.220	31.560	27.089	54
2024-04-10	31.600	31.990	31.420	31.490	27.028	139
2024-04-09	31.800	32.190	31.700	32.030	27.492	205
2024-04-08	31.700	32.024	31.370	31.810	27.303	234
2024-04-05	30.990	31.600	30.990	31.370	26.925	187
2024-04-04	31.010	31.280	30.980	31.090	26.685	7
2024-04-03	31.375	31.375	31.375	31.375	26.929	3
2024-04-02	31.546	31.546	31.370	31.370	26.925	68
2024-03-28	31.480	32.250	31.420	32.250	27.681	2,516
2024-03-27	31.060	31.250	30.930	31.170	26.754	444
2024-03-26	31.160	31.280	30.740	30.980	26.591	684
2024-03-25	31.430	31.540	30.970	31.000	26.608	406
2024-03-22	31.530	32.000	31.510	31.540	27.071	385
2024-03-21	31.450	31.612	31.170	31.612	27.133	3,285
2024-03-20	30.120	31.032	30.120	31.020	26.625	196
2024-03-19	29.980	30.490	29.900	30.330	26.033	441
2024-03-18	30.345	30.500	29.980	30.080	25.818	429
2024-03-15	30.680	30.960	29.680	30.330	26.033	2,451
2024-03-14	30.740	31.000	30.733	30.791	26.429	224
2024-03-13	30.800	31.430	30.420	31.000	26.608	867
2024-03-12	30.580	31.010	30.310	30.421	26.111	1,153
2024-03-11	30.250	30.932	30.140	30.780	26.419	550
2024-03-08	29.925	30.870	29.790	30.472	26.155	2,116
2024-03-07	27.850	29.950	27.820	29.750	25.535	2,232
2024-03-06	27.220	28.050	27.040	27.610	23.461	1,431
2024-03-05	26.400	27.088	26.280	27.088	23.017	2,843
2024-03-04	26.565	26.720	26.099	26.176	22.243	1,526
2024-03-01	26.500	26.600	26.140	26.490	22.510	2,465
2024-02-29	26.440	26.590	25.782	26.320	22.365	6,292
2024-02-28	27.310	27.670	26.250	26.510	22.527	4,855
2024-02-27	28.710	28.710	27.000	27.178	23.094	14,408
2024-02-26	31.980	32.380	31.880	32.120	27.294	317
2024-02-23	31.975	31.975	31.975	31.975	27.170	100
2024-02-22	31.913	31.913	31.913	31.913	27.117	500
2024-02-21	32.195	32.440	31.960	31.970	27.166	878
2024-02-20	31.960	32.460	31.880	32.190	27.353	220

← NewerPage 11 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.