Peach Property Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 7.670 | 8.460 | 7.600 | 8.000 | 5.256 | 73,395 |
| 2024-08-20 | 7.700 | 7.700 | 7.570 | 7.600 | 4.993 | 10,854 |
| 2024-08-19 | 7.790 | 7.860 | 7.610 | 7.780 | 5.111 | 75,658 |
| 2024-08-16 | 7.800 | 7.840 | 7.700 | 7.780 | 5.111 | 48,079 |
| 2024-08-15 | 7.740 | 7.840 | 7.740 | 7.840 | 5.151 | 17,426 |
| 2024-08-14 | 7.750 | 7.800 | 7.740 | 7.800 | 5.124 | 5,504 |
| 2024-08-13 | 7.940 | 7.940 | 7.730 | 7.730 | 5.078 | 55,210 |
| 2024-08-12 | 7.170 | 7.940 | 7.170 | 7.940 | 5.216 | 64,352 |
| 2024-08-09 | 7.000 | 7.010 | 6.880 | 7.010 | 4.605 | 72,600 |
| 2024-08-08 | 7.000 | 7.000 | 6.960 | 7.000 | 4.599 | 9,973 |
| 2024-08-07 | 6.880 | 7.070 | 6.880 | 7.000 | 4.599 | 27,449 |
| 2024-08-06 | 6.860 | 7.280 | 6.860 | 6.920 | 4.546 | 44,841 |
| 2024-08-05 | 7.010 | 7.080 | 6.850 | 6.900 | 4.533 | 15,559 |
| 2024-08-02 | 7.000 | 7.140 | 6.870 | 6.910 | 4.540 | 91,527 |
| 2024-07-31 | 7.420 | 7.420 | 7.000 | 7.180 | 4.717 | 20,310 |
| 2024-07-30 | 7.110 | 7.440 | 7.050 | 7.370 | 4.842 | 24,441 |
| 2024-07-29 | 7.180 | 7.180 | 7.180 | 7.180 | 4.717 | 3,292 |
| 2024-07-26 | 7.000 | 7.250 | 7.000 | 7.090 | 4.658 | 22,968 |
| 2024-07-25 | 7.010 | 7.040 | 6.960 | 7.040 | 4.625 | 9,950 |
| 2024-07-24 | 6.990 | 7.070 | 6.970 | 6.970 | 4.579 | 14,264 |
| 2024-07-23 | 7.140 | 7.140 | 7.000 | 7.030 | 4.619 | 15,190 |
| 2024-07-22 | 6.900 | 7.230 | 6.880 | 7.180 | 4.717 | 20,756 |
| 2024-07-19 | 6.900 | 6.900 | 6.750 | 6.880 | 4.520 | 107,578 |
| 2024-07-18 | 6.880 | 7.050 | 6.880 | 6.970 | 4.579 | 34,084 |
| 2024-07-17 | 6.840 | 6.940 | 6.800 | 6.880 | 4.520 | 52,332 |
| 2024-07-16 | 7.180 | 7.180 | 6.780 | 6.800 | 4.467 | 126,518 |
| 2024-07-15 | 7.550 | 7.560 | 7.010 | 7.180 | 4.717 | 28,227 |
| 2024-07-12 | 7.550 | 7.560 | 7.400 | 7.520 | 4.940 | 45,138 |
| 2024-07-11 | 7.680 | 7.680 | 7.530 | 7.600 | 4.993 | 35,844 |
| 2024-07-10 | 7.600 | 7.740 | 7.580 | 7.730 | 5.078 | 175,677 |
| 2024-07-09 | 7.760 | 7.850 | 7.670 | 7.670 | 5.039 | 19,636 |
| 2024-07-08 | 7.400 | 7.900 | 7.390 | 7.710 | 5.065 | 119,799 |
| 2024-07-05 | 7.250 | 7.300 | 7.230 | 7.250 | 4.763 | 9,685 |
| 2024-07-04 | 7.300 | 7.300 | 7.200 | 7.300 | 4.796 | 48,789 |
| 2024-07-03 | 7.100 | 7.310 | 7.060 | 7.310 | 4.802 | 22,070 |
| 2024-07-02 | 7.120 | 7.130 | 6.820 | 7.090 | 4.658 | 25,831 |
| 2024-07-01 | 7.290 | 7.390 | 7.100 | 7.160 | 4.704 | 93,376 |
| 2024-06-28 | 7.470 | 7.470 | 7.200 | 7.340 | 4.822 | 80,053 |
| 2024-06-27 | 7.780 | 7.780 | 7.420 | 7.420 | 4.875 | 35,725 |
| 2024-06-26 | 7.500 | 7.780 | 7.410 | 7.780 | 5.111 | 60,744 |
| 2024-06-25 | 7.600 | 7.640 | 7.500 | 7.500 | 4.927 | 65,568 |
| 2024-06-24 | 7.820 | 7.850 | 7.650 | 7.650 | 5.026 | 42,167 |
| 2024-06-21 | 8.050 | 8.400 | 7.900 | 7.900 | 5.190 | 88,588 |
| 2024-06-20 | 7.820 | 8.150 | 7.800 | 8.100 | 5.321 | 28,805 |
| 2024-06-19 | 8.060 | 8.080 | 7.800 | 7.840 | 5.151 | 40,039 |
| 2024-06-18 | 8.150 | 8.150 | 7.860 | 8.010 | 5.262 | 14,189 |
| 2024-06-17 | 8.020 | 8.200 | 7.880 | 8.120 | 5.335 | 34,411 |
| 2024-06-14 | 7.710 | 7.950 | 7.520 | 7.950 | 5.223 | 44,430 |
| 2024-06-13 | 7.830 | 7.990 | 7.580 | 7.790 | 5.118 | 89,271 |
| 2024-06-12 | 8.600 | 8.640 | 7.680 | 7.910 | 5.197 | 181,542 |
| 2024-06-11 | 9.000 | 9.000 | 8.510 | 8.560 | 5.624 | 121,089 |
| 2024-06-10 | 9.120 | 9.120 | 8.900 | 8.960 | 5.886 | 19,216 |
| 2024-06-07 | 9.330 | 9.350 | 8.970 | 9.120 | 5.992 | 28,693 |
| 2024-06-06 | 9.100 | 9.900 | 9.100 | 9.380 | 6.162 | 47,127 |
| 2024-06-05 | 8.990 | 9.410 | 8.900 | 9.130 | 5.998 | 51,717 |
| 2024-06-04 | 8.570 | 8.940 | 8.450 | 8.940 | 5.873 | 96,381 |
| 2024-06-03 | 8.700 | 8.700 | 8.430 | 8.500 | 5.584 | 94,209 |
| 2024-05-31 | 8.700 | 8.750 | 8.580 | 8.640 | 5.676 | 29,648 |
| 2024-05-30 | 8.650 | 8.700 | 8.360 | 8.670 | 5.696 | 48,304 |
| 2024-05-29 | 8.810 | 9.100 | 8.500 | 8.610 | 5.657 | 116,693 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-24 | 0.3300 CHF |
| 2021-05-31 | 0.1500 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.