Peach Property Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 9.060 | 9.060 | 8.770 | 8.770 | 5.762 | 84,358 |
| 2024-05-27 | 9.000 | 9.380 | 9.000 | 9.100 | 5.978 | 117,353 |
| 2024-05-24 | 9.290 | 9.360 | 9.200 | 9.210 | 6.051 | 18,543 |
| 2024-05-23 | 9.700 | 9.710 | 9.200 | 9.240 | 6.070 | 38,122 |
| 2024-05-22 | 9.710 | 9.720 | 9.520 | 9.710 | 6.379 | 14,295 |
| 2024-05-21 | 9.840 | 9.890 | 9.660 | 9.660 | 6.346 | 17,174 |
| 2024-05-17 | 9.690 | 9.950 | 9.690 | 9.800 | 6.438 | 10,262 |
| 2024-05-16 | 10.300 | 10.600 | 9.800 | 9.800 | 6.438 | 30,822 |
| 2024-05-15 | 10.320 | 10.520 | 10.000 | 10.320 | 6.780 | 57,938 |
| 2024-05-14 | 10.340 | 10.600 | 10.280 | 10.500 | 6.898 | 14,588 |
| 2024-05-13 | 10.600 | 10.680 | 10.080 | 10.280 | 6.754 | 19,286 |
| 2024-05-10 | 10.620 | 10.640 | 10.320 | 10.580 | 6.951 | 4,425 |
| 2024-05-08 | 11.280 | 11.280 | 10.300 | 10.480 | 6.885 | 21,780 |
| 2024-05-07 | 10.540 | 11.200 | 10.540 | 11.160 | 7.332 | 63,257 |
| 2024-05-06 | 9.910 | 10.480 | 9.770 | 10.480 | 6.885 | 56,950 |
| 2024-05-03 | 10.000 | 10.120 | 9.850 | 9.860 | 6.478 | 37,755 |
| 2024-05-02 | 9.390 | 10.100 | 9.390 | 10.000 | 6.570 | 55,861 |
| 2024-04-30 | 9.600 | 9.920 | 9.440 | 9.440 | 6.202 | 52,013 |
| 2024-04-29 | 9.530 | 9.600 | 9.430 | 9.550 | 6.274 | 21,934 |
| 2024-04-26 | 8.960 | 9.420 | 8.960 | 9.420 | 6.189 | 16,359 |
| 2024-04-25 | 9.050 | 9.100 | 8.860 | 8.860 | 5.821 | 12,514 |
| 2024-04-24 | 9.090 | 9.100 | 9.000 | 9.000 | 5.913 | 4,002 |
| 2024-04-23 | 9.050 | 9.140 | 9.000 | 9.140 | 6.005 | 10,988 |
| 2024-04-22 | 9.010 | 9.250 | 9.010 | 9.040 | 5.939 | 15,728 |
| 2024-04-19 | 9.230 | 9.230 | 8.810 | 9.060 | 5.952 | 12,873 |
| 2024-04-18 | 8.900 | 9.160 | 8.820 | 9.160 | 6.018 | 11,118 |
| 2024-04-17 | 8.860 | 9.000 | 8.640 | 8.950 | 5.880 | 25,109 |
| 2024-04-16 | 8.950 | 8.950 | 8.700 | 8.730 | 5.735 | 28,863 |
| 2024-04-15 | 9.550 | 9.620 | 8.900 | 8.960 | 5.886 | 33,675 |
| 2024-04-12 | 9.500 | 9.820 | 9.370 | 9.440 | 6.202 | 52,641 |
| 2024-04-11 | 9.570 | 9.600 | 9.250 | 9.410 | 6.182 | 31,607 |
| 2024-04-10 | 9.890 | 10.120 | 9.500 | 9.530 | 6.261 | 67,252 |
| 2024-04-09 | 10.360 | 10.480 | 9.760 | 9.970 | 6.550 | 55,368 |
| 2024-04-08 | 10.720 | 10.720 | 10.160 | 10.360 | 6.806 | 43,604 |
| 2024-04-05 | 11.220 | 11.300 | 10.780 | 10.780 | 7.082 | 15,126 |
| 2024-04-04 | 10.980 | 11.440 | 10.980 | 11.360 | 7.463 | 11,084 |
| 2024-04-03 | 11.140 | 11.360 | 10.920 | 10.920 | 7.174 | 30,169 |
| 2024-04-02 | 12.160 | 12.160 | 11.080 | 11.080 | 7.279 | 35,169 |
| 2024-03-28 | 11.300 | 11.980 | 11.060 | 11.980 | 7.870 | 80,207 |
| 2024-03-27 | 11.000 | 11.240 | 10.580 | 11.240 | 7.384 | 46,893 |
| 2024-03-26 | 10.340 | 11.000 | 9.950 | 10.880 | 7.148 | 48,439 |
| 2024-03-25 | 10.300 | 10.420 | 9.740 | 10.280 | 6.754 | 42,745 |
| 2024-03-22 | 9.150 | 10.360 | 9.150 | 10.300 | 6.767 | 85,158 |
| 2024-03-21 | 8.950 | 9.210 | 8.950 | 9.100 | 5.978 | 62,352 |
| 2024-03-20 | 9.290 | 9.300 | 8.770 | 8.780 | 5.768 | 39,911 |
| 2024-03-19 | 9.080 | 9.240 | 8.760 | 9.240 | 6.070 | 7,550 |
| 2024-03-18 | 9.600 | 9.600 | 8.640 | 9.030 | 5.932 | 43,675 |
| 2024-03-15 | 9.470 | 9.680 | 9.300 | 9.600 | 6.307 | 139,344 |
| 2024-03-14 | 9.160 | 10.100 | 9.160 | 9.360 | 6.149 | 73,429 |
| 2024-03-13 | 8.190 | 9.150 | 8.190 | 9.100 | 5.978 | 110,263 |
| 2024-03-12 | 8.050 | 8.150 | 8.000 | 8.150 | 5.354 | 22,064 |
| 2024-03-11 | 8.170 | 8.170 | 8.000 | 8.030 | 5.275 | 17,461 |
| 2024-03-08 | 8.200 | 8.200 | 8.000 | 8.080 | 5.308 | 32,696 |
| 2024-03-07 | 8.090 | 8.300 | 8.000 | 8.140 | 5.348 | 24,316 |
| 2024-03-06 | 8.090 | 8.300 | 8.090 | 8.130 | 5.341 | 94,245 |
| 2024-03-05 | 8.200 | 8.200 | 8.000 | 8.180 | 5.374 | 26,913 |
| 2024-03-04 | 8.160 | 8.200 | 8.000 | 8.100 | 5.321 | 41,237 |
| 2024-03-01 | 8.430 | 8.520 | 8.000 | 8.250 | 5.420 | 108,960 |
| 2024-02-29 | 7.960 | 8.500 | 7.850 | 8.390 | 5.512 | 101,881 |
| 2024-02-28 | 7.770 | 8.100 | 7.500 | 8.060 | 5.295 | 160,139 |
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.