Perrigo Co. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 16.070 | 16.070 | 15.590 | 15.779 | 15.779 | 1,131 |
| 2026-10-20 | 16.250 | 16.510 | 15.910 | 16.181 | 16.181 | 1,158 |
| 2026-10-19 | 16.790 | 16.790 | 16.382 | 16.460 | 16.460 | 1,246 |
| 2026-10-16 | 16.510 | 16.630 | 16.292 | 16.292 | 16.292 | 1,942 |
| 2026-10-15 | 16.090 | 16.510 | 15.750 | 16.500 | 16.500 | 1,520 |
| 2026-10-14 | 15.120 | 16.099 | 15.000 | 15.893 | 15.893 | 4,010 |
| 2026-10-13 | 15.690 | 15.690 | 14.750 | 15.470 | 15.470 | 960 |
| 2026-10-12 | 14.850 | 15.400 | 14.850 | 15.220 | 15.220 | 1,161 |
| 2026-10-09 | 14.380 | 15.490 | 14.380 | 15.490 | 15.490 | 1,789 |
| 2026-10-08 | 14.550 | 14.630 | 14.160 | 14.178 | 14.178 | 7,780 |
| 2026-10-07 | 14.200 | 14.330 | 13.630 | 14.140 | 14.140 | 7,058 |
| 2026-10-06 | 14.410 | 14.690 | 14.070 | 14.070 | 14.070 | 438 |
| 2026-10-05 | 14.210 | 14.460 | 14.000 | 14.452 | 14.452 | 2,408 |
| 2026-10-02 | 13.800 | 14.771 | 13.800 | 14.270 | 14.270 | 2,099 |
| 2026-10-01 | 14.720 | 14.830 | 14.410 | 14.490 | 14.490 | 726 |
| 2026-09-30 | 15.059 | 15.200 | 14.880 | 14.930 | 14.930 | 25 |
| 2026-09-29 | 15.130 | 15.300 | 14.870 | 14.942 | 14.942 | 2,878 |
| 2026-09-28 | 15.650 | 15.650 | 14.895 | 14.961 | 14.961 | 3,579 |
| 2026-09-25 | 14.850 | 15.648 | 14.265 | 15.648 | 15.648 | 1,144 |
| 2026-09-24 | 13.500 | 15.089 | 13.370 | 14.730 | 14.730 | 1,537 |
| 2026-09-23 | 14.140 | 14.440 | 14.090 | 14.095 | 14.095 | 9 |
| 2026-09-22 | 14.080 | 14.630 | 14.080 | 14.385 | 14.385 | 4,341 |
| 2026-09-21 | 13.350 | 14.105 | 13.350 | 14.105 | 14.105 | 1,578 |
| 2026-09-18 | 13.390 | 13.520 | 13.248 | 13.410 | 13.410 | 931 |
| 2026-09-17 | 13.960 | 13.960 | 13.282 | 13.425 | 13.425 | 121 |
| 2026-09-16 | 13.850 | 13.850 | 13.350 | 13.710 | 13.710 | 563 |
| 2026-09-15 | 13.830 | 13.830 | 13.436 | 13.720 | 13.720 | 2,192 |
| 2026-09-14 | 13.250 | 14.210 | 13.250 | 14.210 | 14.210 | 711 |
| 2026-09-11 | 13.500 | 13.750 | 13.500 | 13.665 | 13.665 | 1,392 |
| 2026-09-10 | 14.540 | 14.540 | 13.750 | 13.840 | 13.840 | 778 |
| 2026-09-09 | 14.660 | 14.850 | 14.300 | 14.340 | 14.340 | 2,776 |
| 2026-09-08 | 14.900 | 15.140 | 14.530 | 14.530 | 14.530 | 4,044 |
| 2026-09-07 | 14.200 | 14.780 | 14.080 | 14.730 | 14.730 | 2,882 |
| 2026-09-04 | 14.200 | 14.780 | 14.080 | 14.730 | 14.730 | 240 |
| 2026-09-03 | 14.710 | 14.850 | 14.160 | 14.200 | 14.200 | 680 |
| 2026-09-02 | 14.570 | 14.845 | 14.290 | 14.829 | 14.829 | 2,826 |
| 2026-09-01 | 14.570 | 14.894 | 14.418 | 14.460 | 14.460 | 460 |
| 2026-08-28 | 14.002 | 14.470 | 13.850 | 14.380 | 14.380 | 3,360 |
| 2026-08-27 | 14.640 | 14.640 | 14.370 | 14.530 | 14.240 | 2,786 |
| 2026-08-26 | 14.800 | 14.800 | 14.380 | 14.588 | 14.297 | 1,472 |
| 2026-08-25 | 14.450 | 14.640 | 13.960 | 14.390 | 14.103 | 2,588 |
| 2026-08-24 | 14.300 | 14.470 | 14.000 | 14.172 | 13.889 | 1,520 |
| 2026-08-21 | 13.900 | 13.930 | 13.593 | 13.920 | 13.642 | 2,556 |
| 2026-08-20 | 13.470 | 13.900 | 13.470 | 13.890 | 13.613 | 674 |
| 2026-08-19 | 13.250 | 13.720 | 13.100 | 13.720 | 13.446 | 1,276 |
| 2026-08-18 | 13.150 | 13.150 | 12.890 | 13.019 | 12.759 | 681 |
| 2026-08-17 | 13.170 | 13.170 | 12.920 | 13.060 | 12.799 | 405 |
| 2026-08-14 | 12.800 | 12.879 | 12.630 | 12.801 | 12.546 | 2,521 |
| 2026-08-13 | 12.850 | 13.020 | 12.510 | 12.559 | 12.308 | 742 |
| 2026-08-12 | 12.830 | 12.970 | 12.192 | 12.570 | 12.319 | 2,778 |
| 2026-08-11 | 12.521 | 12.720 | 12.521 | 12.670 | 12.417 | 614 |
| 2026-08-10 | 12.410 | 12.650 | 12.410 | 12.555 | 12.304 | 239 |
| 2026-08-07 | 12.739 | 12.941 | 12.450 | 12.938 | 12.680 | 813 |
| 2026-08-06 | 13.240 | 13.260 | 12.445 | 12.460 | 12.211 | 24,874 |
| 2026-08-05 | 12.180 | 13.608 | 12.000 | 13.220 | 12.956 | 40,902 |
| 2026-08-04 | 10.590 | 10.650 | 10.410 | 10.650 | 10.437 | 73 |
| 2026-08-03 | 10.335 | 10.520 | 10.300 | 10.480 | 10.271 | 494 |
| 2026-07-31 | 10.247 | 10.440 | 10.058 | 10.170 | 9.967 | 1,144 |
| 2026-07-30 | 10.310 | 10.360 | 10.290 | 10.360 | 10.153 | 1,077 |
| 2026-07-29 | 10.460 | 10.460 | 10.250 | 10.400 | 10.192 | 788 |
Page 1 of 3 · 126 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.