Perrigo Co. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	20.380	20.680	20.270	20.330	18.572	62
2025-10-31	20.620	20.968	20.310	20.968	19.154	62
2025-10-30	21.140	21.330	20.900	20.920	19.111	63
2025-10-29	21.440	21.600	21.188	21.188	19.355	611
2025-10-28	21.550	21.940	21.330	21.485	19.627	72
2025-10-27	21.510	21.980	21.280	21.840	19.951	37
2025-10-24	21.420	21.870	21.420	21.590	19.723	282
2025-10-23	21.660	21.790	21.390	21.520	19.659	39
2025-10-22	21.720	22.030	21.660	21.660	19.787	26
2025-10-21	21.775	21.960	21.470	21.960	20.061	324
2025-10-20	21.910	21.910	21.300	21.300	19.458	273
2025-10-17	21.704	21.820	21.340	21.592	19.724	306
2025-10-16	21.400	21.840	21.330	21.338	19.492	439
2025-10-15	21.670	21.880	21.317	21.317	19.473	1,916
2025-10-14	21.120	21.470	21.060	21.390	19.540	69
2025-10-13	21.310	21.460	21.230	21.350	19.503	38
2025-10-10	21.610	21.680	20.774	20.900	19.092	390
2025-10-09	21.700	21.970	21.590	21.762	19.880	66
2025-10-08	21.625	21.950	21.590	21.599	19.731	328
2025-10-07	22.032	22.320	21.960	22.115	20.202	438
2025-10-06	22.410	22.510	22.060	22.060	20.152	501
2025-10-03	22.280	22.610	22.110	22.610	20.654	209
2025-10-02	22.540	22.560	22.310	22.420	20.481	237
2025-10-01	22.070	22.490	22.070	22.471	20.527	1,591
2025-09-30	21.690	21.834	21.630	21.834	19.945	334
2025-09-29	21.370	21.700	21.210	21.700	19.823	1,120
2025-09-26	21.010	21.330	20.890	21.190	19.357	158
2025-09-25	21.410	21.500	21.070	21.070	19.248	82
2025-09-24	21.070	21.510	21.040	21.478	19.620	486
2025-09-23	20.830	21.190	20.830	21.090	19.266	131
2025-09-22	21.220	21.240	20.540	20.780	18.983	538
2025-09-19	21.470	21.480	21.260	21.260	19.421	337
2025-09-18	21.420	21.449	21.000	21.449	19.594	417
2025-09-17	21.550	21.550	21.202	21.209	19.375	2,393
2025-09-16	21.730	21.880	21.428	21.439	19.584	254
2025-09-15	22.240	22.380	21.838	21.838	19.949	388
2025-09-12	22.550	22.550	22.320	22.330	20.399	25
2025-09-11	22.230	22.385	22.120	22.310	20.380	304
2025-09-10	22.367	22.400	22.210	22.240	20.316	54
2025-09-09	22.530	22.530	22.190	22.300	20.371	148
2025-09-08	22.380	22.640	22.200	22.369	20.434	45
2025-09-05	23.200	23.569	22.748	22.748	20.780	27
2025-09-04	23.490	23.490	23.226	23.280	21.266	109
2025-09-03	23.550	23.550	23.040	23.395	21.371	63
2025-09-02	23.772	23.830	23.640	23.830	21.769	1,538
2025-08-29	23.630	23.690	23.460	23.690	21.641	66
2025-08-28	23.980	24.130	23.610	23.630	21.321	520
2025-08-27	23.889	24.020	23.730	23.760	21.439	463
2025-08-26	23.890	23.980	23.760	23.820	21.493	349
2025-08-22	24.139	24.380	23.610	24.380	21.998	2,620
2025-08-21	23.660	24.010	23.330	23.870	21.538	23
2025-08-20	24.110	24.110	23.550	23.680	21.366	4,767
2025-08-19	23.230	23.838	23.060	23.439	21.149	3,756
2025-08-18	22.910	22.910	22.710	22.726	20.506	738
2025-08-15	23.420	23.420	22.840	22.842	20.611	24
2025-08-14	23.440	23.610	22.880	23.070	20.816	870
2025-08-13	23.140	23.248	22.990	23.248	20.976	148
2025-08-12	22.000	22.792	22.000	22.792	20.565	125
2025-08-11	22.650	22.810	21.795	21.830	19.697	250
2025-08-08	22.830	23.050	22.420	22.970	20.726	4,601

← NewerPage 5 of 17 · 965 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.