Perrigo Co. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	10.360	10.430	10.220	10.220	10.016	156
2026-07-27	10.328	10.462	10.321	10.340	10.134	5,471
2026-07-24	10.228	10.310	10.149	10.149	9.946	354
2026-07-23	10.370	10.660	9.870	9.910	9.712	965
2026-07-22	10.640	10.790	10.628	10.628	10.416	1,204
2026-07-21	10.760	10.760	10.310	10.310	10.104	14
2026-07-20	10.800	10.940	10.450	10.605	10.393	124
2026-07-17	11.210	11.230	10.900	10.920	10.702	1,333
2026-07-16	10.390	11.101	10.080	11.060	10.839	2,377
2026-07-15	9.790	10.350	9.790	10.180	9.977	2,053
2026-07-14	10.240	10.240	9.915	9.915	9.717	191
2026-07-13	10.390	10.400	10.200	10.200	9.996	1,106
2026-07-10	10.530	10.600	10.320	10.345	10.139	289
2026-07-09	10.670	10.670	10.490	10.580	10.369	53
2026-07-08	11.098	11.330	10.600	10.600	10.388	627
2026-07-07	10.980	11.520	10.980	11.510	11.280	3,295
2026-07-06	11.280	11.280	10.800	11.115	10.893	203
2026-07-02	10.490	10.820	10.400	10.758	10.543	204
2026-07-01	10.495	10.495	10.280	10.464	10.255	575
2026-06-30	10.130	10.442	9.950	10.442	10.233	405
2026-06-29	9.945	10.040	9.565	9.822	9.626	1,155
2026-06-26	9.980	10.070	9.670	9.723	9.529	294
2026-06-25	9.930	10.037	9.730	9.730	9.536	520
2026-06-24	9.530	9.810	9.530	9.715	9.521	191
2026-06-23	9.653	9.800	9.409	9.509	9.319	486
2026-06-22	10.470	10.470	9.840	9.840	9.644	491
2026-06-18	10.290	10.290	9.840	10.170	9.967	2,254
2026-06-17	10.870	10.870	10.188	10.188	9.985	458
2026-06-16	10.700	10.840	10.700	10.791	10.576	107
2026-06-15	11.160	11.340	10.689	10.689	10.475	1,677
2026-06-12	11.090	11.251	10.885	11.190	10.967	1,634
2026-06-11	11.100	11.196	10.700	10.800	10.584	1,293
2026-06-10	11.280	11.690	11.090	11.550	11.320	15,612
2026-06-09	11.640	11.640	10.895	11.520	11.290	34,729
2026-06-08	10.670	11.885	10.670	11.650	11.418	14,045
2026-06-05	10.670	10.820	10.560	10.642	10.430	738
2026-06-04	10.670	10.850	10.510	10.510	10.300	1,256
2026-06-03	10.550	10.550	10.220	10.320	10.114	129
2026-06-02	10.770	10.800	10.338	10.480	10.271	1,373
2026-06-01	11.110	11.150	10.599	10.630	10.418	999
2026-05-29	11.140	11.335	11.050	11.250	11.026	1,005
2026-05-28	11.103	11.490	11.103	11.469	11.240	162
2026-05-27	11.000	11.350	10.970	11.159	10.652	1,156
2026-05-26	11.310	11.500	10.780	10.818	10.327	577
2026-05-22	11.350	11.478	11.300	11.420	10.901	40
2026-05-21	11.070	11.198	10.900	11.194	10.686	2,251
2026-05-20	10.760	10.820	10.390	10.820	10.329	189
2026-05-19	10.690	10.850	10.652	10.680	10.195	271
2026-05-18	10.610	10.910	10.610	10.735	10.247	219
2026-05-15	11.020	11.020	10.540	10.595	10.114	1,126
2026-05-14	11.040	11.190	10.940	10.942	10.445	460
2026-05-13	11.320	11.320	10.872	10.872	10.378	1,008
2026-05-12	11.050	11.210	11.000	11.185	10.677	334
2026-05-11	11.830	11.890	11.330	11.330	10.815	154
2026-05-08	11.815	11.960	11.540	11.811	11.275	220
2026-05-07	12.060	12.530	11.990	12.170	11.617	769
2026-05-06	12.460	12.460	11.460	12.263	11.706	1,127
2026-05-05	11.690	11.890	11.435	11.560	11.035	3,583
2026-05-01	12.080	12.080	11.798	11.890	11.350	192
2026-04-30	11.360	11.790	11.360	11.790	11.254	770

← NewerPage 2 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.