Perrigo Co. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	24.360	24.360	24.090	24.201	21.386	312
2025-02-10	24.650	24.810	24.280	24.340	21.509	267
2025-02-07	24.700	24.840	24.669	24.669	21.800	1,475
2025-02-06	25.150	25.240	25.048	25.048	22.135	104
2025-02-05	25.490	25.490	24.990	25.140	22.216	80
2025-02-04	24.680	25.000	24.680	24.860	21.968	122
2025-02-03	24.500	25.350	24.330	25.350	22.401	1,146
2025-01-31	24.885	25.200	24.720	24.790	21.907	592
2025-01-30	24.966	24.966	24.570	24.670	21.800	462
2025-01-29	24.680	24.850	24.500	24.566	21.709	1,531
2025-01-28	25.480	25.610	24.810	24.890	21.995	1,945
2025-01-27	24.860	25.410	24.730	25.392	22.439	1,590
2025-01-24	24.890	24.890	24.520	24.700	21.827	337
2025-01-23	24.050	24.630	23.800	24.560	21.703	170
2025-01-22	24.180	24.340	24.110	24.135	21.328	199
2025-01-21	24.190	24.525	23.980	24.525	21.672	1,759
2025-01-17	23.830	23.910	23.714	23.714	20.955	241
2025-01-16	23.470	23.470	23.210	23.300	20.590	86
2025-01-15	23.870	24.050	23.520	23.620	20.873	115
2025-01-14	24.090	24.191	23.268	23.430	20.705	1,873
2025-01-13	24.290	24.470	24.150	24.470	21.624	197
2025-01-10	24.850	24.850	24.670	24.670	21.800	34
2025-01-08	24.559	24.940	24.460	24.870	21.977	65
2025-01-07	25.738	25.747	24.974	25.016	22.107	57
2025-01-06	25.700	25.950	24.420	25.198	22.267	1,414
2025-01-03	25.880	26.490	25.860	26.190	23.144	55
2025-01-02	25.940	26.340	25.940	26.230	23.179	79
2024-12-30	25.560	25.580	25.000	25.245	22.309	321
2024-12-27	25.700	26.220	25.590	25.640	22.658	39
2024-12-24	25.660	25.700	25.410	25.570	22.596	49
2024-12-23	26.020	26.020	25.449	25.590	22.613	135
2024-12-20	25.600	25.960	25.520	25.825	22.821	281
2024-12-19	25.510	25.890	25.200	25.430	22.472	224
2024-12-18	26.350	26.700	25.960	25.960	22.940	1,189
2024-12-17	26.500	26.970	26.500	26.560	23.471	215
2024-12-16	27.220	27.480	27.110	27.220	24.054	233
2024-12-13	27.380	27.640	27.152	27.320	24.142	405
2024-12-12	27.260	27.720	27.250	27.590	24.381	413
2024-12-11	27.510	27.870	27.360	27.400	24.213	897
2024-12-10	27.709	28.180	27.500	27.680	24.460	865
2024-12-09	28.100	28.580	28.030	28.550	25.229	365
2024-12-06	28.360	28.640	27.805	27.820	24.584	595
2024-12-05	28.960	28.990	28.380	28.462	25.151	1,263
2024-12-04	28.200	28.710	28.180	28.710	25.371	248
2024-12-03	28.520	28.630	28.320	28.360	25.061	320
2024-12-02	28.460	28.600	28.081	28.480	25.167	908
2024-11-29	28.570	28.780	28.340	28.630	25.300	824
2024-11-27	28.580	28.860	28.360	28.780	25.189	831
2024-11-26	28.420	28.420	27.890	28.270	24.742	1,501
2024-11-25	28.360	28.950	28.350	28.542	24.980	520
2024-11-22	27.250	27.660	27.000	27.660	24.208	1,347
2024-11-21	27.170	27.348	26.770	27.348	23.935	875
2024-11-20	27.298	27.300	26.910	26.920	23.561	477
2024-11-19	26.510	27.130	26.260	27.021	23.649	383
2024-11-18	26.770	26.990	26.600	26.892	23.536	436
2024-11-15	26.910	27.200	26.576	26.710	23.377	774
2024-11-14	26.895	27.130	26.410	26.740	23.403	804
2024-11-13	26.600	26.830	26.330	26.640	23.316	175
2024-11-12	26.800	26.800	26.610	26.760	23.421	25
2024-11-11	26.550	26.850	26.060	26.722	23.388	256

← NewerPage 8 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.