Perrigo Co. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	29.830	30.190	29.610	30.190	25.423	512
2023-11-16	30.390	30.390	29.270	29.270	24.648	200
2023-11-15	29.435	30.730	29.360	30.600	25.768	2,834
2023-11-14	28.874	29.180	28.450	28.830	24.278	795
2023-11-13	28.520	28.560	28.150	28.150	23.705	92
2023-11-10	28.090	28.410	27.660	28.300	23.832	89
2023-11-09	28.286	28.286	28.099	28.100	23.663	7
2023-11-08	29.630	29.630	28.848	29.032	24.448	59
2023-11-07	27.500	30.210	26.747	29.927	25.202	3,920
2023-11-06	28.990	29.120	28.590	28.590	24.076	377
2023-11-03	28.460	28.870	28.090	28.868	24.310	1,673
2023-11-02	28.460	28.530	27.660	27.750	23.368	196
2023-11-01	27.570	28.070	27.500	28.020	23.596	682
2023-10-31	27.200	27.540	26.850	27.530	23.183	280
2023-10-30	27.360	27.560	26.820	26.930	22.678	1,445
2023-10-27	28.400	28.550	27.110	27.420	23.091	1,119
2023-10-26	29.030	29.210	28.620	28.830	24.278	120
2023-10-25	29.220	29.290	28.810	29.030	24.446	45
2023-10-24	29.050	29.350	29.050	29.255	24.636	67
2023-10-23	29.556	29.880	29.176	29.300	24.674	998
2023-10-20	29.900	30.050	29.460	29.950	25.221	425
2023-10-19	30.000	30.250	29.570	29.870	25.154	1,297
2023-10-18	30.830	30.830	30.120	30.380	25.583	74
2023-10-17	30.380	30.990	30.060	30.950	26.063	446
2023-10-16	29.647	30.350	29.550	30.320	25.533	47
2023-10-13	29.310	29.570	29.050	29.430	24.783	67
2023-10-12	30.470	30.470	29.130	29.480	24.825	109
2023-10-11	30.400	30.630	30.300	30.310	25.524	90
2023-10-10	30.200	30.760	30.060	30.630	25.794	2,066
2023-10-09	30.202	30.310	29.780	30.280	25.499	132
2023-10-06	30.810	30.820	30.260	30.670	25.827	89
2023-10-05	30.678	30.678	30.678	30.678	25.834	1
2023-10-04	29.992	29.992	29.992	29.992	25.257	300
2023-10-03	30.915	30.915	30.915	30.915	26.034	70
2023-10-02	32.040	32.040	31.220	31.350	26.400	108
2023-09-29	32.048	32.048	32.048	32.048	26.988	3
2023-09-28	31.307	31.660	31.307	31.660	26.661	13
2023-09-27	31.002	31.002	31.002	31.002	26.107	5
2023-09-26	31.509	31.509	31.509	31.509	26.534	4
2023-09-25	32.138	32.138	32.138	32.138	27.063	10
2023-09-21	33.259	33.259	33.259	33.259	28.007	14
2023-09-19	33.790	33.790	33.790	33.790	28.455	10
2023-09-14	33.574	33.574	33.372	33.372	28.103	18
2023-09-12	34.190	34.190	34.093	34.093	28.710	1
2023-09-08	33.600	33.942	33.000	33.942	28.583	68
2023-09-07	34.225	34.225	34.225	34.225	28.821	75
2023-09-06	35.300	35.300	35.040	35.048	29.514	5,714
2023-09-05	35.791	35.791	35.710	35.750	30.105	828
2023-09-01	35.280	35.948	35.280	35.948	30.272	748
2023-08-31	35.730	35.730	35.093	35.093	29.552	450
2023-08-30	36.470	36.546	36.380	36.546	30.546	311
2023-08-25	37.578	37.578	37.354	37.354	31.221	743
2023-08-24	38.015	38.015	37.781	37.781	31.578	18
2023-08-23	37.899	37.899	37.899	37.899	31.677	100
2023-08-18	38.154	38.154	37.980	37.980	31.744	6
2023-08-17	38.390	38.666	38.390	38.504	32.182	282
2023-08-16	38.521	38.521	38.521	38.521	32.197	47
2023-08-10	39.136	39.136	39.136	39.136	32.711	30
2023-08-09	39.588	39.588	39.005	39.005	32.601	324
2023-08-08	38.600	40.010	38.600	39.721	33.199	440

← NewerPage 13 of 17 · 962 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.