Perrigo Co. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	23.700	23.760	22.700	23.190	20.924	694
2025-08-06	24.220	24.220	21.460	22.985	20.739	6,246
2025-08-05	26.840	27.020	26.570	26.700	24.091	151
2025-08-04	26.754	26.754	26.410	26.754	24.140	193
2025-08-01	26.550	26.562	26.263	26.404	23.824	154
2025-07-31	26.977	27.260	26.729	26.751	24.137	1,331
2025-07-30	28.020	28.390	27.897	28.060	25.318	162
2025-07-29	27.740	28.140	27.740	27.940	25.210	1,045
2025-07-28	28.100	28.510	27.905	27.905	25.179	719
2025-07-25	28.300	28.300	27.940	28.040	25.300	6
2025-07-24	28.520	28.520	28.030	28.210	25.454	37
2025-07-23	27.720	28.070	27.720	27.941	25.211	144
2025-07-22	27.230	27.400	26.850	27.400	24.723	22
2025-07-21	26.990	27.200	26.880	27.090	24.443	25
2025-07-18	27.170	27.370	27.100	27.169	24.514	321
2025-07-17	26.930	27.140	26.870	26.980	24.344	39
2025-07-16	27.410	27.410	26.845	26.845	24.222	12
2025-07-15	27.680	27.750	27.540	27.670	24.966	14
2025-07-14	27.630	27.790	27.198	27.282	24.617	436
2025-07-11	27.250	27.250	26.930	27.222	24.562	16
2025-07-10	27.320	27.320	27.060	27.320	24.651	2
2025-07-09	27.310	27.500	27.140	27.330	24.660	43
2025-07-08	26.650	27.160	26.650	27.048	24.405	65
2025-07-07	27.120	27.230	27.010	27.170	24.515	30
2025-07-03	27.323	27.430	27.210	27.400	24.723	359
2025-07-02	27.430	27.575	27.430	27.440	24.759	1,008
2025-07-01	26.140	27.830	26.140	27.830	25.111	550
2025-06-30	26.530	26.620	26.447	26.455	23.870	1,507
2025-06-27	26.674	26.910	26.570	26.620	24.019	195
2025-06-26	26.870	26.870	26.440	26.440	23.857	172
2025-06-25	26.570	26.770	26.490	26.770	24.154	42
2025-06-24	26.860	26.860	26.440	26.720	24.109	144
2025-06-23	26.250	26.280	26.114	26.114	23.562	8
2025-06-20	26.320	26.540	26.320	26.424	23.842	216
2025-06-18	26.120	26.450	26.120	26.380	23.803	14
2025-06-17	26.700	26.700	26.380	26.380	23.803	60
2025-06-16	26.870	27.000	26.650	26.818	24.197	34
2025-06-13	27.070	27.075	26.770	27.075	24.430	188
2025-06-12	27.410	27.410	27.120	27.228	24.568	40
2025-06-11	27.530	27.820	27.210	27.210	24.551	73
2025-06-10	26.390	27.350	26.090	27.350	24.678	42
2025-06-09	26.400	26.400	26.110	26.328	23.755	84
2025-06-06	26.240	26.240	25.980	25.980	23.442	72
2025-06-05	26.171	26.285	25.980	26.110	23.559	1,289
2025-06-04	26.370	26.470	26.220	26.380	23.803	11
2025-06-03	26.490	26.538	26.400	26.538	23.945	36
2025-06-02	26.520	26.703	26.520	26.650	24.046	16
2025-05-30	26.810	26.810	26.625	26.700	24.091	970
2025-05-29	27.160	27.160	26.760	26.790	23.911	152
2025-05-28	27.300	27.300	26.850	27.180	24.259	25
2025-05-27	26.960	26.960	26.870	26.870	23.982	82
2025-05-23	26.200	26.440	26.200	26.440	23.598	11
2025-05-22	26.661	26.661	26.450	26.500	23.652	254
2025-05-21	27.170	27.400	27.170	27.300	24.366	17
2025-05-20	27.090	27.450	27.040	27.315	24.379	307
2025-05-19	26.970	26.970	26.810	26.830	23.947	585
2025-05-16	26.448	26.812	26.240	26.812	23.931	479
2025-05-15	26.240	26.310	26.010	26.310	23.482	256
2025-05-14	26.290	26.290	25.830	26.138	23.329	3,214
2025-05-13	26.541	26.588	26.541	26.588	23.730	79

← NewerPage 6 of 17 · 961 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.