Perrigo Company plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	50.510	51.530	50.510	51.530	50.409	600
2026-07-22	50.700	50.700	50.700	50.700	49.597	0
2026-07-21	50.700	50.700	50.700	50.700	49.597	0
2026-07-20	50.700	50.700	50.700	50.700	49.597	0
2026-07-17	50.700	50.700	50.700	50.700	49.597	0
2026-07-16	50.700	50.700	50.700	50.700	49.597	1
2026-07-15	51.740	51.740	51.740	51.740	50.614	0
2026-07-14	51.740	51.740	51.740	51.740	50.614	0
2026-07-13	51.740	51.740	51.740	51.740	50.614	0
2026-07-10	51.740	51.740	51.740	51.740	50.614	0
2026-07-09	51.740	51.740	51.740	51.740	50.614	0
2026-07-08	51.740	51.740	51.740	51.740	50.614	0
2026-07-07	51.740	51.740	51.740	51.740	50.614	0
2026-07-06	51.740	51.740	51.740	51.740	50.614	0
2026-07-03	51.740	51.740	51.740	51.740	50.614	0
2026-07-02	51.740	51.740	51.740	51.740	50.614	0
2026-07-01	51.740	51.740	51.740	51.740	50.614	0
2026-06-30	51.740	51.740	51.740	51.740	50.614	0
2026-06-29	51.740	51.740	51.740	51.740	50.614	0
2026-06-26	50.900	51.740	50.900	51.740	50.614	81
2026-06-25	50.900	50.900	50.900	50.900	49.792	0
2026-06-24	50.310	50.900	50.310	50.900	49.792	11
2026-06-23	49.000	49.000	49.000	49.000	47.934	5
2026-06-22	51.850	51.850	50.100	50.100	49.010	91
2026-06-19	52.250	52.250	52.250	52.250	51.113	0
2026-06-18	51.600	52.250	51.100	52.250	51.113	162
2026-06-17	54.960	54.960	54.960	54.960	53.764	0
2026-06-16	54.960	54.960	54.960	54.960	53.764	0
2026-06-15	54.960	54.960	54.960	54.960	53.764	1
2026-06-12	56.940	56.940	56.940	56.940	55.701	0
2026-06-11	56.940	56.940	56.940	56.940	55.701	7
2026-06-10	52.450	52.450	52.450	52.450	51.309	0
2026-06-09	52.450	52.450	52.450	52.450	51.309	0
2026-06-08	52.450	52.450	52.450	52.450	51.309	0
2026-06-05	52.450	52.450	52.450	52.450	51.309	0
2026-06-03	52.450	52.450	52.450	52.450	51.309	80
2026-06-02	55.720	55.720	55.720	55.720	54.507	0
2026-06-01	55.720	55.720	55.720	55.720	54.507	0
2026-05-29	54.530	57.020	54.530	55.720	54.507	6
2026-05-28	55.580	55.580	55.580	55.580	54.370	0
2026-05-27	56.570	56.570	55.580	55.580	53.293	7
2026-05-26	56.280	56.280	56.280	56.280	53.964	2
2026-05-25	57.200	57.200	57.200	57.200	54.846	1
2026-05-22	57.000	57.000	56.560	56.560	54.233	7
2026-05-21	55.080	55.380	55.080	55.380	53.101	3
2026-05-20	54.200	54.200	54.200	54.200	51.970	1
2026-05-19	53.600	53.600	53.600	53.600	51.395	3
2026-05-18	53.400	53.400	53.400	53.400	51.203	0
2026-05-15	54.050	54.050	53.400	53.400	51.203	4
2026-05-14	55.250	55.250	54.600	54.600	52.353	5
2026-05-13	54.450	54.450	54.450	54.450	52.210	20
2026-05-12	56.800	56.800	56.800	56.800	54.463	0
2026-05-11	56.800	56.800	56.800	56.800	54.463	20
2026-05-08	60.060	60.060	60.060	60.060	57.589	0
2026-05-07	60.060	60.060	60.060	60.060	57.589	1
2026-05-06	58.920	58.920	58.920	58.920	56.496	0
2026-05-05	58.920	58.920	58.920	58.920	56.496	0
2026-05-04	58.920	58.920	58.920	58.920	56.496	0
2026-04-30	58.920	58.920	58.920	58.920	56.496	0
2026-04-29	58.920	58.920	58.920	58.920	56.496	0

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	1.1205 EUR
2026-05-28	1.1013 EUR
2026-02-27	1.1368 EUR
2025-11-27	1.2023 EUR
2025-08-28	1.1535 EUR
2025-05-29	1.1937 EUR
2025-03-06	1.2458 EUR
2024-11-28	1.2755 EUR
2024-08-29	1.1335 EUR
2024-05-29	1.0595 EUR
2024-03-07	1.0321 EUR
2023-11-30	0.9984 EUR
2023-08-31	0.9927 EUR
2023-06-01	1.3047 EUR
2023-03-09	1.4056 EUR
2022-12-01	1.3527 EUR
2022-09-01	1.3438 EUR
2022-06-02	1.3391 EUR
2022-02-24	1.3105 EUR
2021-12-02	1.3727 EUR
2021-09-02	1.2667 EUR
2021-06-02	1.1883 EUR
2020-08-27	1.1818 EUR
2020-05-28	1.1538 EUR
2020-02-27	0.9781 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.