Perrigo Co. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	32.100	32.480	31.930	32.330	27.472	604
2024-02-15	32.040	32.350	31.640	32.350	27.489	185
2024-02-14	31.920	32.210	31.300	31.430	26.707	255
2024-02-13	31.990	32.170	31.740	32.020	27.209	164
2024-02-12	31.980	32.420	31.800	32.420	27.549	329
2024-02-09	31.460	32.290	31.460	31.930	27.132	327
2024-02-08	31.810	32.000	31.630	31.940	27.141	245
2024-02-07	31.970	32.130	31.760	31.870	27.081	167
2024-02-06	32.140	32.520	31.870	32.520	27.633	122
2024-02-05	32.400	32.400	31.820	32.110	27.285	358
2024-02-02	32.250	32.430	31.940	32.190	27.353	142
2024-02-01	32.025	32.384	31.940	32.300	27.447	274
2024-01-31	32.910	33.020	32.400	32.400	27.532	127
2024-01-30	33.160	33.200	32.830	32.830	27.897	386
2024-01-29	33.400	33.550	32.980	33.120	28.143	321
2024-01-26	33.360	33.490	33.080	33.170	28.186	216
2024-01-25	33.090	33.410	32.920	33.150	28.169	205
2024-01-24	33.580	33.660	32.961	33.040	28.075	434
2024-01-23	33.890	33.959	33.020	33.280	28.279	462
2024-01-22	33.298	33.870	33.120	33.770	28.696	836
2024-01-19	32.730	33.000	32.560	32.950	27.999	158
2024-01-18	32.640	32.920	32.530	32.780	27.854	110
2024-01-17	32.710	32.980	32.640	32.710	27.795	1,390
2024-01-16	32.880	33.090	32.660	32.970	28.016	512
2024-01-12	33.270	33.340	32.780	33.020	28.058	351
2024-01-11	33.040	33.270	32.480	33.130	28.152	430
2024-01-10	33.610	34.090	33.190	33.350	28.339	1,050
2024-01-09	34.080	34.240	33.820	34.231	29.088	257
2024-01-08	33.740	34.103	33.740	34.103	28.978	38
2024-01-05	33.598	33.598	33.290	33.290	28.288	27
2024-01-03	33.800	33.800	33.070	33.560	28.517	4,775
2024-01-02	32.560	33.810	32.140	33.588	28.541	304
2023-12-29	31.850	32.200	31.850	32.200	27.362	133
2023-12-28	31.990	32.340	31.780	31.790	27.013	260
2023-12-27	31.694	32.068	31.694	32.008	27.198	889
2023-12-22	31.550	31.730	31.370	31.670	26.911	330
2023-12-21	31.190	31.610	31.030	31.460	26.733	344
2023-12-20	30.761	31.530	30.510	31.120	26.444	2,787
2023-12-19	29.490	30.780	29.350	30.560	25.968	1,985
2023-12-18	29.680	29.780	29.090	29.420	24.999	1,317
2023-12-15	29.700	29.700	28.850	28.850	24.515	694
2023-12-14	30.210	30.740	29.580	29.580	25.135	724
2023-12-13	28.810	29.240	28.570	29.220	24.829	477
2023-12-12	29.200	29.200	28.470	28.775	24.451	402
2023-12-11	29.650	29.750	29.300	29.360	24.948	143
2023-12-08	30.510	30.740	29.670	29.920	25.424	334
2023-12-07	29.880	31.080	29.250	31.080	26.410	116
2023-12-06	31.060	31.060	29.760	29.760	25.288	173
2023-12-05	31.050	31.290	30.750	31.010	26.350	669
2023-12-04	30.880	31.520	30.770	31.290	26.588	285
2023-12-01	30.410	30.940	30.250	30.850	26.214	133
2023-11-30	30.389	30.400	29.960	30.310	25.756	377
2023-11-29	30.430	30.600	30.120	30.400	25.600	192
2023-11-28	31.160	31.160	30.580	30.580	25.752	2,533
2023-11-27	30.660	30.960	30.530	30.790	25.928	1,918
2023-11-24	30.680	31.130	30.570	30.996	26.102	142
2023-11-22	30.450	30.920	30.270	30.350	25.558	599
2023-11-21	30.560	30.590	29.960	30.560	25.735	41
2023-11-20	30.080	30.520	29.820	30.310	25.524	121
2023-11-17	29.830	30.190	29.610	30.190	25.423	512

← NewerPage 12 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.