Perrigo Co. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	40.465	40.770	40.417	40.417	32.761	241
2022-07-13	41.010	41.066	40.952	40.955	33.197	797
2022-07-12	41.725	41.725	41.580	41.580	33.703	72
2022-07-11	42.600	42.600	41.852	41.852	33.924	120
2022-07-08	41.300	41.448	41.300	41.448	33.596	625
2022-07-07	40.740	40.810	40.740	40.810	33.079	228
2022-07-06	40.905	41.025	40.628	40.628	32.931	318
2022-07-05	39.809	39.809	39.809	39.809	32.268	13
2022-07-01	40.370	40.370	40.345	40.345	32.702	263
2022-06-23	40.490	40.490	40.490	40.490	32.820	30
2022-06-22	39.701	39.800	39.580	39.580	32.082	173
2022-06-13	38.265	38.265	38.265	38.265	31.016	77
2022-06-08	39.885	39.965	39.603	39.603	32.101	478
2022-06-07	38.962	38.964	38.962	38.964	31.582	200
2022-05-31	40.148	40.148	40.148	40.148	32.325	35
2022-05-27	40.289	40.289	40.120	40.120	32.303	61
2022-05-26	39.845	39.845	39.845	39.845	32.081	100
2022-05-25	38.282	38.282	38.282	38.282	30.823	152
2022-05-18	38.240	38.240	38.240	38.240	30.789	100
2022-05-11	34.230	34.230	34.230	34.230	27.560	60
2022-05-06	32.375	32.375	32.375	32.375	26.067	29
2022-05-04	32.505	32.717	32.505	32.717	26.342	527
2022-04-28	34.095	34.095	34.095	34.095	27.452	200
2022-04-26	34.160	34.160	34.160	34.160	27.504	40
2022-04-21	35.335	35.335	35.335	35.335	28.450	200
2022-04-19	35.572	35.572	35.572	35.572	28.641	100
2022-04-06	36.150	36.654	36.078	36.654	29.512	1,044
2022-04-05	37.920	37.920	37.920	37.920	30.531	24
2022-04-04	38.020	38.020	37.666	37.666	30.327	144
2022-03-17	38.425	38.570	38.425	38.570	31.055	110
2022-03-14	37.835	37.835	37.835	37.835	30.463	200
2022-03-02	37.765	37.765	37.765	37.765	30.407	10
2022-03-01	38.030	38.260	36.828	36.830	29.654	478
2022-02-28	35.120	35.120	35.120	35.120	28.277	1
2022-02-16	38.540	38.540	38.540	38.540	30.801	910
2022-02-15	37.935	37.935	37.935	37.935	30.317	1
2022-01-25	37.990	37.990	37.990	37.990	30.361	15
2022-01-24	37.052	37.052	37.052	37.052	29.612	72
2022-01-20	40.540	40.540	40.540	40.540	32.399	15
2022-01-13	39.968	39.968	39.960	39.960	31.936	42
2022-01-12	41.004	41.004	41.004	41.004	32.770	80
2022-01-10	40.270	40.270	40.270	40.270	32.184	1
2022-01-07	40.608	40.608	40.608	40.608	32.454	475
2022-01-04	39.878	39.878	39.878	39.878	31.871	200
2021-12-22	39.540	39.540	39.540	39.540	31.600	80
2021-12-20	37.465	37.530	37.465	37.530	29.994	32
2021-12-17	37.480	37.675	37.480	37.675	30.110	130
2021-12-16	36.930	36.930	36.930	36.930	29.514	10,001
2021-12-08	37.250	37.250	37.250	37.250	29.770	100
2021-12-07	37.270	37.650	37.270	37.650	30.090	42,519
2021-12-02	35.634	35.634	35.634	35.634	28.478	118
2021-12-01	35.941	35.941	35.941	35.941	28.532	163
2021-11-30	37.083	37.083	36.650	36.650	29.095	310
2021-11-29	37.340	37.348	37.340	37.348	29.649	610
2021-11-22	40.287	40.300	39.289	39.289	31.190	1
2021-11-17	42.990	42.990	42.990	42.990	34.128	155,892
2021-11-11	42.500	42.500	42.500	42.500	33.739	200
2021-11-10	41.360	41.699	41.177	41.460	32.913	467
2021-11-05	46.638	46.638	46.638	46.638	37.024	100
2021-11-01	46.108	46.108	46.108	46.108	36.603	10

← NewerPage 16 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.