Perrigo Co. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	37.020	37.020	37.005	37.005	30.441	37
2023-01-23	37.100	37.100	37.100	37.100	30.519	100
2023-01-19	35.440	35.440	35.440	35.440	29.154	1,506
2023-01-18	36.632	36.632	36.632	36.632	30.134	200
2023-01-17	36.780	36.780	36.780	36.780	30.256	7
2023-01-10	36.400	36.400	36.400	36.400	29.943	1
2023-01-05	35.122	35.122	35.122	35.122	28.892	2
2023-01-04	35.580	35.580	35.195	35.430	29.145	138
2023-01-03	34.210	34.380	34.210	34.380	28.282	51
2022-12-23	32.698	32.698	32.698	32.698	26.898	100
2022-12-16	30.917	30.920	30.917	30.920	25.435	1
2022-12-15	31.232	31.232	31.232	31.232	25.692	3
2022-12-14	32.079	32.100	32.079	32.100	26.406	1
2022-12-12	31.685	31.685	31.685	31.685	26.065	125
2022-12-06	31.626	31.626	31.626	31.626	26.016	144
2022-12-01	32.375	32.410	32.230	32.230	26.513	151
2022-11-30	31.650	31.650	31.385	31.385	25.604	2
2022-11-28	32.570	32.570	32.570	32.570	26.571	1
2022-11-21	31.720	32.209	31.720	32.209	26.276	1
2022-11-17	32.385	32.385	32.385	32.385	26.420	16
2022-11-16	32.670	33.040	32.670	33.040	26.954	1
2022-11-15	32.820	32.980	32.599	32.980	26.905	102
2022-11-11	33.100	33.117	32.570	32.570	26.571	31
2022-11-10	33.700	33.700	33.080	33.080	26.987	1
2022-11-09	32.930	33.040	32.270	32.270	26.326	1
2022-11-08	34.000	34.000	32.190	32.190	26.261	338
2022-11-07	39.310	39.480	38.969	38.969	31.791	43
2022-11-04	39.398	39.398	39.395	39.395	32.139	293
2022-11-02	40.155	40.520	40.155	40.480	33.024	500
2022-10-31	40.460	40.460	40.460	40.460	33.007	1
2022-10-28	39.840	40.770	39.840	40.610	33.130	107
2022-10-27	40.500	40.500	40.390	40.390	32.950	197
2022-10-26	41.010	41.010	40.128	40.700	33.203	201
2022-10-25	40.720	41.375	40.720	41.320	33.709	36
2022-10-20	39.815	39.815	39.815	39.815	32.481	135
2022-10-18	39.720	40.130	39.720	40.130	32.738	75
2022-10-17	38.940	38.940	38.940	38.940	31.767	1
2022-10-14	38.990	39.090	38.990	39.090	31.890	108
2022-10-13	37.735	37.735	37.735	37.735	30.784	135
2022-09-29	35.880	35.880	35.720	35.720	29.140	96
2022-09-15	39.780	39.780	39.780	39.780	32.453	75
2022-09-14	39.732	39.732	39.732	39.732	32.413	500
2022-09-13	39.180	39.180	39.180	39.180	31.963	100
2022-09-12	39.270	40.480	39.270	40.480	33.023	242
2022-08-24	39.635	39.635	39.635	39.635	32.127	37
2022-08-17	39.935	40.068	36.901	40.068	32.478	978
2022-08-15	41.758	41.758	41.755	41.755	33.845	3,595
2022-08-12	41.930	41.930	41.930	41.930	33.987	68
2022-08-10	42.330	43.591	38.700	39.336	31.884	278
2022-08-09	40.475	40.550	40.475	40.550	32.868	517
2022-08-08	42.630	42.630	42.630	42.630	34.554	50
2022-08-02	42.400	42.400	42.400	42.400	34.368	1
2022-08-01	41.920	42.782	41.850	42.761	34.660	214
2022-07-29	41.785	41.785	41.785	41.785	33.869	47
2022-07-28	41.655	41.655	41.165	41.365	33.529	1,026
2022-07-27	42.185	42.185	42.140	42.140	34.157	64
2022-07-25	41.196	41.225	41.196	41.225	33.415	112
2022-07-19	41.035	41.035	41.035	41.035	33.261	50
2022-07-18	41.150	41.150	40.750	40.750	33.030	326
2022-07-15	41.000	41.000	41.000	41.000	33.233	12

← NewerPage 15 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.