Perrigo Co. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	27.350	27.350	26.981	26.981	24.081	246
2025-05-09	27.033	27.132	26.976	27.132	24.216	615
2025-05-08	26.698	27.222	26.698	27.222	24.297	19
2025-05-07	25.750	26.810	25.750	25.939	23.151	214
2025-05-06	24.900	25.010	24.700	24.700	22.045	41
2025-05-02	25.800	25.800	25.380	25.570	22.822	281
2025-05-01	24.980	25.560	24.980	25.560	22.813	8
2025-04-30	25.255	25.780	25.234	25.540	22.795	178
2025-04-29	25.071	25.600	24.990	25.600	22.849	412
2025-04-28	24.880	25.600	24.880	25.100	22.402	17
2025-04-25	24.667	25.050	24.627	25.010	22.322	276
2025-04-24	25.140	25.140	24.667	24.998	22.311	839
2025-04-23	25.050	25.400	24.966	24.966	22.283	454
2025-04-22	24.360	24.360	24.360	24.360	21.742	6
2025-04-17	25.305	25.410	25.240	25.383	22.655	11
2025-04-16	25.200	25.380	24.900	25.380	22.652	10
2025-04-15	24.780	25.230	24.780	24.918	22.240	7
2025-04-14	24.720	25.260	24.700	24.700	22.045	84
2025-04-11	24.310	24.360	24.200	24.200	21.599	5
2025-04-10	25.540	25.540	23.760	23.760	21.206	95
2025-04-09	24.000	24.361	23.853	23.853	21.289	186
2025-04-08	26.200	26.320	26.200	26.320	23.491	2
2025-04-07	25.605	26.960	25.580	25.650	22.893	904
2025-04-04	25.980	26.070	25.980	26.020	23.224	39
2025-04-03	27.250	27.900	26.874	26.874	23.985	140
2025-04-02	27.619	27.840	27.619	27.820	24.830	477
2025-04-01	27.940	28.040	27.725	27.758	24.774	1,755
2025-03-31	27.840	28.050	27.630	27.920	24.919	90
2025-03-28	27.540	28.012	27.390	27.880	24.884	395
2025-03-27	27.330	27.740	27.330	27.552	24.591	227
2025-03-26	27.000	27.380	27.000	27.210	24.286	225
2025-03-25	27.760	27.760	27.561	27.561	24.599	17
2025-03-24	27.910	27.910	27.675	27.675	24.701	118
2025-03-21	28.500	28.500	28.031	28.090	25.071	298
2025-03-20	27.700	28.298	27.580	28.298	25.257	399
2025-03-19	27.780	28.091	27.640	27.640	24.669	1,467
2025-03-18	28.300	28.662	28.010	28.010	25.000	118
2025-03-17	27.390	28.510	27.360	28.510	25.446	108
2025-03-14	26.720	27.008	26.660	27.008	24.105	10
2025-03-13	27.430	27.570	26.820	26.820	23.938	708
2025-03-12	27.678	27.980	27.300	27.510	24.553	503
2025-03-11	27.010	27.540	27.010	27.340	24.402	734
2025-03-10	27.850	28.030	27.260	27.378	24.436	302
2025-03-07	28.200	28.440	27.800	28.295	25.254	3,223
2025-03-06	29.090	29.520	28.555	28.590	25.517	1,192
2025-03-05	29.890	29.890	28.120	29.269	25.865	617
2025-03-04	29.000	29.559	28.750	29.506	26.074	4,715
2025-03-03	29.580	30.812	29.200	29.480	26.051	5,168
2025-02-28	27.272	29.495	27.190	28.892	25.532	5,883
2025-02-27	24.881	25.170	24.524	24.524	21.671	817
2025-02-26	24.955	25.280	24.902	24.910	22.013	534
2025-02-25	25.601	25.601	25.120	25.120	22.198	1,212
2025-02-24	25.210	25.590	25.140	25.590	22.613	422
2025-02-21	25.200	25.450	25.180	25.330	22.384	217
2025-02-20	25.120	25.405	24.460	25.393	22.440	2,674
2025-02-19	24.180	24.269	23.915	24.269	21.446	281
2025-02-18	24.400	24.480	24.152	24.152	21.343	284
2025-02-14	24.950	24.950	24.540	24.590	21.730	475
2025-02-13	24.080	24.670	24.080	24.670	21.800	586
2025-02-12	24.050	24.230	24.000	24.160	21.350	33

← NewerPage 7 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.