Perrigo Company plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	73.050	73.050	73.050	73.050	68.944	0
2026-01-27	73.050	73.050	73.050	73.050	68.944	1
2026-01-26	80.790	80.790	80.790	80.790	76.249	0
2026-01-23	80.790	80.790	80.790	80.790	76.249	0
2026-01-22	80.790	80.790	80.790	80.790	76.249	0
2026-01-21	80.790	80.790	80.790	80.790	76.249	0
2026-01-20	80.790	80.790	80.790	80.790	76.249	0
2026-01-19	80.790	80.790	80.790	80.790	76.249	0
2026-01-16	80.790	80.790	80.790	80.790	76.249	0
2026-01-15	80.790	80.790	80.790	80.790	76.249	0
2026-01-14	80.790	80.790	80.790	80.790	76.249	0
2026-01-13	80.790	80.790	80.790	80.790	76.249	8
2026-01-12	79.690	80.450	79.690	80.450	75.928	13
2026-01-09	77.900	77.900	77.900	77.900	73.521	0
2026-01-08	77.900	77.900	77.900	77.900	73.521	0
2026-01-07	77.900	77.900	77.900	77.900	73.521	1
2026-01-06	77.230	77.230	77.230	77.230	72.889	0
2026-01-05	77.230	77.230	77.230	77.230	72.889	2
2026-01-02	76.950	76.950	76.950	76.950	72.625	0
2025-12-30	76.950	76.950	76.950	76.950	72.625	1
2025-12-29	77.040	77.040	77.040	77.040	72.710	0
2025-12-26	77.040	77.040	77.040	77.040	72.710	1
2025-12-23	74.320	74.320	74.320	74.320	70.142	1
2025-12-22	74.550	74.550	74.550	74.550	70.360	1
2025-12-19	71.610	71.610	71.610	71.610	67.585	1
2025-12-18	72.520	72.520	72.520	72.520	68.444	3
2025-12-17	73.710	73.710	73.710	73.710	69.567	1
2025-12-16	70.700	70.980	70.700	70.980	66.990	185
2025-12-15	72.240	72.380	69.230	69.230	65.339	188
2025-12-12	72.450	72.450	72.450	72.450	68.378	0
2025-12-11	72.450	72.450	72.450	72.450	68.378	0
2025-12-10	72.450	72.450	72.450	72.450	68.378	0
2025-12-09	72.450	72.450	72.450	72.450	68.378	0
2025-12-08	72.450	72.450	72.450	72.450	68.378	0
2025-12-05	72.450	72.450	72.450	72.450	68.378	0
2025-12-04	72.450	72.450	72.450	72.450	68.378	1
2025-12-03	74.130	74.270	74.130	74.270	70.095	2
2025-12-02	74.270	74.270	74.270	74.270	70.095	0
2025-12-01	74.090	75.040	73.810	74.270	70.095	1,802
2025-11-28	75.230	75.230	75.230	75.230	71.001	0
2025-11-27	75.230	75.230	75.230	75.230	71.001	0
2025-11-26	75.230	75.230	75.230	75.230	69.867	1
2025-11-25	70.570	71.420	70.570	71.420	66.328	7
2025-11-24	74.490	74.490	74.490	74.490	69.179	3
2025-11-21	68.040	68.040	66.360	66.360	61.629	2
2025-11-19	68.500	68.500	67.750	68.040	63.189	400
2025-11-18	72.870	72.870	72.870	72.870	67.675	0
2025-11-17	72.310	72.870	72.310	72.870	67.675	3
2025-11-14	72.100	72.940	71.400	72.940	67.740	331
2025-11-13	75.970	75.970	73.800	73.800	68.539	227
2025-11-12	75.920	75.920	75.100	75.100	69.746	102
2025-11-11	76.000	76.000	75.360	75.520	70.136	22
2025-11-10	76.000	76.000	75.650	75.800	70.396	56
2025-11-07	77.450	77.450	76.000	76.000	70.582	301
2025-11-06	80.000	80.500	78.000	80.000	74.297	284
2025-11-05	84.500	84.500	81.840	81.840	76.005	295
2025-11-04	112.00	112.00	112.00	112.00	104.02	0
2025-11-03	112.00	112.00	112.00	112.00	104.02	0
2025-10-31	112.00	112.00	112.00	112.00	104.02	1
2025-10-30	120.55	120.55	120.55	120.55	111.96	0

← NewerPage 4 of 5 · 248 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.