Perrigo Co. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	11.360	11.790	11.360	11.790	11.254	770
2026-04-29	11.640	11.800	11.330	11.500	10.978	3,242
2026-04-28	11.580	11.760	11.560	11.560	11.035	58
2026-04-27	12.000	12.000	11.500	11.500	10.978	568
2026-04-24	11.770	11.825	11.768	11.768	11.233	70
2026-04-23	11.810	11.900	11.520	11.520	10.997	70
2026-04-22	11.960	11.960	11.670	11.680	11.149	150
2026-04-21	11.950	12.070	11.810	11.810	11.274	24
2026-04-20	11.700	12.090	11.460	12.080	11.531	373
2026-04-17	11.680	11.845	11.560	11.845	11.307	411
2026-04-16	11.520	11.550	11.400	11.410	10.892	836
2026-04-15	11.490	11.610	11.320	11.430	10.911	1,726
2026-04-14	11.310	11.570	11.308	11.455	10.935	1,260
2026-04-13	10.610	11.111	10.400	11.111	10.607	251
2026-04-10	10.700	10.980	10.700	10.900	10.405	795
2026-04-09	10.750	10.880	10.500	10.690	10.204	17
2026-04-08	11.100	11.100	10.760	10.760	10.271	406
2026-04-07	10.740	11.300	10.530	10.840	10.348	4,353
2026-04-02	10.850	11.113	10.850	10.930	10.434	1,409
2026-04-01	10.840	11.142	10.740	11.032	10.530	984
2026-03-31	9.900	10.490	9.890	10.405	9.932	1,386
2026-03-30	9.740	9.805	9.430	9.632	9.194	402
2026-03-27	9.320	9.580	9.300	9.520	9.088	1,469
2026-03-26	9.610	10.020	9.480	9.525	9.092	468
2026-03-25	9.540	10.050	9.450	9.590	9.154	107
2026-03-24	9.600	9.735	9.340	9.710	9.269	388
2026-03-23	9.520	9.710	9.350	9.640	9.202	218
2026-03-20	9.620	9.700	9.380	9.420	8.992	645
2026-03-19	9.965	10.090	9.848	9.848	9.401	2,323
2026-03-18	10.150	10.220	9.749	9.819	9.373	2,815
2026-03-17	9.960	10.450	9.800	10.410	9.937	2,984
2026-03-16	9.360	9.629	9.360	9.629	9.191	883
2026-03-13	9.670	9.700	9.410	9.410	8.983	2,181
2026-03-12	9.840	9.840	9.275	9.275	8.854	2,107
2026-03-11	10.025	10.310	9.865	9.889	9.439	1,862
2026-03-10	10.180	10.489	10.139	10.175	9.713	460
2026-03-09	10.600	10.700	9.928	10.039	9.583	3,872
2026-03-06	11.010	11.210	10.680	10.975	10.476	1,138
2026-03-05	11.540	11.620	11.185	11.241	10.731	608
2026-03-04	11.420	11.733	11.390	11.630	11.102	2,038
2026-03-03	12.152	12.280	11.342	11.700	11.169	2,692
2026-03-02	13.190	13.190	12.380	12.380	11.818	1,711
2026-02-27	14.010	14.250	13.299	13.310	12.429	1,129
2026-02-26	13.670	14.039	12.670	13.867	12.949	991
2026-02-25	14.600	14.870	14.197	14.250	13.306	829
2026-02-24	14.670	14.810	14.540	14.610	13.642	223
2026-02-23	14.960	15.070	14.690	14.930	13.941	780
2026-02-20	14.900	15.032	14.650	14.650	13.680	401
2026-02-19	14.635	14.750	14.508	14.625	13.656	202
2026-02-18	14.620	14.685	14.240	14.685	13.713	396
2026-02-17	14.820	14.870	14.440	14.495	13.535	501
2026-02-13	14.540	14.663	14.407	14.460	13.502	337
2026-02-12	14.670	14.670	14.240	14.380	13.428	24
2026-02-11	14.390	14.561	14.230	14.561	13.597	232
2026-02-10	14.460	14.641	14.350	14.611	13.643	78
2026-02-09	14.760	14.760	14.320	14.351	13.401	2,153
2026-02-06	14.300	14.611	14.250	14.611	13.644	651
2026-02-05	14.690	14.740	14.170	14.170	13.232	559
2026-02-04	14.420	14.710	13.940	14.710	13.736	793
2026-02-03	14.090	14.563	14.080	14.090	13.157	655

← NewerPage 3 of 17 · 962 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.