Perrigo Co. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	14.200	14.400	14.010	14.249	13.305	287
2026-01-30	13.790	13.990	13.690	13.990	13.064	74
2026-01-29	14.025	14.190	13.668	13.861	12.943	1,211
2026-01-28	14.100	14.160	14.000	14.101	13.168	399
2026-01-27	14.115	14.319	13.891	13.952	13.028	2,615
2026-01-26	14.880	15.060	14.325	14.325	13.376	1,432
2026-01-23	15.090	15.170	14.885	14.885	13.899	125
2026-01-22	14.790	14.955	14.282	14.955	13.965	1,321
2026-01-21	15.040	15.200	14.910	14.920	13.932	184
2026-01-20	14.810	15.310	14.550	15.112	14.111	1,574
2026-01-16	15.180	15.180	14.980	14.980	13.988	48
2026-01-15	14.715	15.190	14.610	15.102	14.102	4,762
2026-01-14	15.070	15.290	14.860	14.860	13.876	869
2026-01-13	15.030	15.057	14.802	15.057	14.060	358
2026-01-12	15.170	15.170	14.890	15.125	14.123	2,154
2026-01-09	14.800	14.982	14.720	14.982	13.990	1,827
2026-01-08	14.490	14.971	14.350	14.950	13.960	2,434
2026-01-07	14.830	14.900	14.455	14.569	13.604	1,067
2026-01-06	14.230	14.738	14.200	14.738	13.762	1,234
2026-01-05	14.082	14.499	13.970	14.499	13.538	2,209
2026-01-02	14.060	14.070	13.802	13.950	13.026	192
2025-12-31	13.910	14.060	13.850	13.992	13.065	506
2025-12-30	13.855	14.015	13.855	13.960	13.036	1,236
2025-12-29	13.810	13.891	13.635	13.851	12.934	4,778
2025-12-24	13.320	13.800	13.320	13.720	12.811	818
2025-12-23	13.500	13.511	13.310	13.502	12.608	550
2025-12-22	13.250	13.720	13.210	13.445	12.555	2,578
2025-12-19	13.130	13.292	13.020	13.292	12.412	497
2025-12-18	13.300	13.340	13.000	13.151	12.280	1,137
2025-12-17	13.000	13.197	12.930	13.142	12.272	464
2025-12-16	12.900	12.950	12.790	12.910	12.055	477
2025-12-15	13.200	13.320	12.859	12.859	12.007	5,263
2025-12-12	13.392	13.569	13.209	13.209	12.334	386
2025-12-11	13.510	13.600	13.340	13.362	12.477	533
2025-12-10	13.370	13.370	13.183	13.283	12.403	130
2025-12-09	13.015	13.250	12.933	13.250	12.373	4,287
2025-12-08	13.292	13.365	13.179	13.191	12.318	3,633
2025-12-05	13.610	13.610	13.416	13.489	12.595	862
2025-12-04	14.000	14.000	13.392	13.539	12.642	5,405
2025-12-03	13.620	14.100	13.620	14.059	13.128	1,123
2025-12-02	13.790	13.857	13.630	13.640	12.737	1,452
2025-12-01	13.528	14.019	13.310	14.000	13.073	3,415
2025-11-28	13.300	13.450	13.260	13.400	12.513	2,113
2025-11-26	13.010	13.415	13.010	13.360	12.204	1,789
2025-11-25	12.800	13.209	12.800	13.105	11.972	2,943
2025-11-24	12.500	12.720	12.440	12.667	11.572	646
2025-11-21	12.191	12.725	12.180	12.689	11.591	2,913
2025-11-20	12.900	12.900	12.360	12.378	11.307	5,941
2025-11-19	13.390	13.420	12.762	12.762	11.658	7,728
2025-11-18	13.412	13.500	13.265	13.483	12.317	1,178
2025-11-17	13.970	13.970	13.567	13.651	12.471	1,350
2025-11-14	13.980	13.980	13.520	13.779	12.587	8,673
2025-11-13	14.075	14.276	14.020	14.140	12.917	3,458
2025-11-12	14.290	14.480	14.130	14.290	13.054	752
2025-11-11	14.310	14.400	14.250	14.380	13.136	1,312
2025-11-10	14.400	14.440	14.118	14.168	12.943	203
2025-11-07	14.879	14.880	14.219	14.385	13.141	2,600
2025-11-06	15.160	15.210	14.515	14.645	13.378	9,283
2025-11-05	18.000	18.000	15.520	15.629	14.277	7,154
2025-11-04	20.400	20.600	20.360	20.470	18.699	127

← NewerPage 4 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.