Perrigo Co. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	26.800	26.800	26.304	26.560	23.246	713
2024-11-07	27.502	27.617	27.502	27.574	24.133	347
2024-11-06	26.124	26.981	26.036	26.981	23.614	1,541
2024-11-05	25.310	25.400	25.150	25.278	22.123	110
2024-11-04	26.070	26.100	25.360	25.600	22.405	125
2024-11-01	25.570	26.170	25.570	25.990	22.747	422
2024-10-31	25.540	25.790	25.350	25.640	22.440	885
2024-10-30	26.450	26.460	25.580	25.610	22.414	106
2024-10-29	25.670	26.350	25.530	26.320	23.036	1,099
2024-10-28	25.210	25.830	25.090	25.630	22.432	243
2024-10-25	25.130	25.210	24.860	25.130	21.994	92
2024-10-24	25.280	25.460	24.930	25.118	21.983	94
2024-10-23	25.662	25.820	25.070	25.130	21.994	529
2024-10-22	25.630	26.000	25.630	25.910	22.677	157
2024-10-21	25.160	26.010	25.160	26.010	22.764	447
2024-10-18	24.660	25.410	24.620	25.150	22.012	370
2024-10-17	24.330	25.138	24.190	25.138	22.001	912
2024-10-16	24.520	24.520	24.230	24.300	21.268	97
2024-10-15	24.052	24.600	24.052	24.380	21.338	239
2024-10-14	25.140	25.140	24.080	24.100	21.093	521
2024-10-11	24.390	24.430	24.200	24.320	21.285	119
2024-10-10	24.150	24.550	23.920	24.160	21.145	1,790
2024-10-09	24.570	24.650	24.390	24.471	21.417	1,515
2024-10-08	24.460	24.560	24.130	24.465	21.412	3,916
2024-10-07	24.970	24.991	24.320	24.390	21.346	971
2024-10-04	25.050	25.050	24.750	24.800	21.705	147
2024-10-03	24.990	25.120	24.475	24.760	21.670	449
2024-10-02	25.630	25.630	25.050	25.140	22.003	365
2024-10-01	26.280	26.280	25.545	25.570	22.379	612
2024-09-30	25.610	26.340	25.610	26.340	23.053	220
2024-09-27	26.050	26.050	25.630	25.700	22.493	487
2024-09-26	25.850	25.850	25.510	25.650	22.449	384
2024-09-25	27.000	27.000	25.670	25.670	22.467	173
2024-09-24	26.710	27.000	26.540	26.680	23.351	561
2024-09-23	27.080	27.260	26.950	27.060	23.683	154
2024-09-20	27.800	27.800	27.010	27.120	23.736	55,547
2024-09-19	28.460	28.460	27.650	27.780	24.313	238
2024-09-18	28.250	28.510	28.010	28.360	24.821	84
2024-09-17	28.260	28.460	28.110	28.350	24.812	660
2024-09-16	27.780	28.140	27.780	28.030	24.532	198
2024-09-13	27.360	27.730	27.140	27.642	24.192	228
2024-09-12	27.020	27.250	26.650	27.060	23.683	38
2024-09-11	27.040	27.100	26.240	26.540	23.228	61
2024-09-10	26.950	27.180	26.230	27.130	23.744	128
2024-09-09	27.700	27.700	27.000	27.040	23.666	130
2024-09-06	28.370	28.370	27.680	27.680	24.226	226
2024-09-05	28.940	28.940	28.280	28.460	24.908	1,677
2024-09-04	28.500	28.730	28.310	28.390	24.847	301
2024-09-03	29.150	29.190	28.590	28.600	25.031	238
2024-08-30	29.030	29.100	28.750	28.910	25.302	56
2024-08-29	29.040	29.400	28.890	29.180	25.297	279
2024-08-28	28.840	29.330	28.840	29.020	25.158	496
2024-08-27	29.240	29.440	29.120	29.330	25.427	626
2024-08-23	28.560	29.210	28.150	29.210	25.323	282
2024-08-22	28.400	28.550	27.915	28.001	24.275	240
2024-08-21	27.760	28.290	27.660	28.260	24.499	997
2024-08-20	27.370	28.140	27.370	27.930	24.213	112
2024-08-19	27.570	27.970	27.570	27.650	23.971	184
2024-08-16	27.640	27.760	27.350	27.630	23.953	112
2024-08-15	27.010	27.790	27.010	27.690	24.005	149

← NewerPage 9 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.