Perrigo Co. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	36.646	36.766	36.646	36.766	30.730	57
2023-08-04	36.431	36.431	36.431	36.431	30.449	28
2023-08-02	36.426	36.442	36.426	36.442	30.459	7
2023-07-28	36.490	36.490	36.490	36.490	30.499	82
2023-07-26	35.460	36.269	35.460	36.269	30.314	40
2023-07-25	35.250	35.629	35.250	35.629	29.779	112
2023-07-24	35.378	35.609	35.378	35.609	29.763	109
2023-07-20	34.490	34.882	34.490	34.882	29.155	516
2023-07-19	33.579	33.799	33.579	33.611	28.093	503
2023-07-18	33.280	33.349	33.280	33.349	27.873	14
2023-07-17	34.000	34.000	33.292	33.419	27.932	440
2023-07-14	34.770	34.770	34.125	34.508	28.843	292
2023-07-13	34.643	34.890	33.278	33.328	27.856	4,001
2023-07-12	33.490	33.490	33.490	33.490	27.991	17
2023-07-11	33.080	33.080	33.080	33.080	27.649	200
2023-07-06	33.090	33.090	32.896	32.988	27.572	800
2023-07-05	33.450	33.450	33.380	33.380	27.900	20
2023-06-30	33.700	33.805	33.700	33.805	28.255	600
2023-06-27	32.999	33.140	32.999	33.140	27.699	3
2023-06-20	34.140	34.140	33.650	33.650	28.125	22
2023-06-16	34.492	34.492	34.492	34.492	28.829	24
2023-06-15	33.635	34.552	33.635	34.501	28.837	1,415
2023-06-14	33.468	33.679	33.468	33.630	28.109	2,284
2023-06-12	33.122	33.122	33.122	33.122	27.684	130
2023-06-06	33.290	33.290	33.290	33.290	27.824	1
2023-05-26	32.302	32.302	32.300	32.300	26.775	176
2023-05-25	32.062	32.062	32.062	32.062	26.578	20
2023-05-22	33.728	33.728	33.728	33.728	27.959	200
2023-05-19	33.660	33.660	33.660	33.660	27.903	13
2023-05-16	33.310	33.431	33.310	33.431	27.713	114
2023-05-12	34.965	34.965	34.965	34.965	28.985	50
2023-05-11	36.012	36.030	35.945	36.030	29.868	80
2023-05-10	33.975	36.515	33.975	36.500	30.257	667
2023-05-09	35.477	35.477	35.220	35.223	29.199	649
2023-05-05	35.131	35.131	35.131	35.131	29.122	25
2023-05-03	37.775	37.930	37.645	37.930	31.443	2,014
2023-04-11	36.804	36.804	36.804	36.804	30.509	280
2023-04-05	36.010	36.010	36.010	36.010	29.851	17
2023-04-03	35.520	35.520	35.520	35.520	29.445	20
2023-03-30	35.275	35.275	35.275	35.275	29.242	550
2023-03-28	34.387	34.387	34.387	34.387	28.506	100
2023-03-23	33.674	33.674	33.674	33.674	27.915	400
2023-03-21	34.500	34.500	34.500	34.500	28.599	30
2023-03-17	34.862	34.862	34.862	34.862	28.899	20
2023-03-16	35.670	35.670	35.670	35.670	29.569	400
2023-03-07	37.820	37.825	37.638	37.825	31.116	137
2023-03-06	37.594	37.594	37.594	37.594	30.925	4,000
2023-03-02	37.795	37.944	37.795	37.944	31.213	101
2023-03-01	37.240	37.240	37.240	37.240	30.634	20
2023-02-23	36.916	36.916	36.916	36.916	30.368	100
2023-02-21	36.645	36.645	36.474	36.474	30.004	309
2023-02-17	35.552	35.552	35.552	35.552	29.246	100
2023-02-13	35.471	35.471	35.471	35.471	29.179	200
2023-02-10	35.295	35.295	35.295	35.295	29.034	144
2023-02-07	36.215	36.215	36.215	36.215	29.791	1
2023-02-06	36.465	36.465	36.465	36.465	29.996	100
2023-02-03	36.887	37.380	36.887	37.380	30.749	137
2023-02-02	37.251	37.251	37.250	37.250	30.643	156
2023-02-01	37.180	37.180	37.180	37.180	30.585	100
2023-01-31	37.391	37.391	37.202	37.272	30.661	621

← NewerPage 14 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.