Peach Property Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	17.200	17.420	16.900	17.160	11.274	40,361
2022-12-16	18.000	18.100	17.200	17.200	11.300	194,383
2022-12-15	18.740	18.760	18.020	18.040	11.852	30,664
2022-12-14	18.820	18.820	18.220	18.740	12.312	30,662
2022-12-13	18.380	19.500	17.960	18.920	12.430	145,164
2022-12-12	18.700	18.740	18.040	18.280	12.009	68,305
2022-12-09	18.720	18.800	18.200	18.620	12.233	71,039
2022-12-08	19.200	19.200	18.440	18.820	12.364	63,356
2022-12-07	19.260	19.260	19.000	19.200	12.614	48,828
2022-12-06	19.100	19.480	19.000	19.480	12.798	49,983
2022-12-05	19.320	19.780	19.100	19.140	12.574	25,794
2022-12-02	19.240	20.200	19.100	19.420	12.758	83,453
2022-12-01	18.940	19.800	18.900	19.460	12.785	57,514
2022-11-30	19.900	19.900	18.900	19.000	12.482	87,951
2022-11-29	20.200	20.200	19.600	19.680	12.929	25,898
2022-11-28	20.200	20.200	19.680	20.150	13.238	25,843
2022-11-25	20.650	20.650	20.000	20.300	13.336	18,550
2022-11-24	19.780	21.150	19.780	20.750	13.632	45,162
2022-11-23	20.150	20.150	19.320	19.680	12.929	51,954
2022-11-22	20.300	20.550	19.980	20.250	13.304	18,999
2022-11-21	20.700	20.950	20.300	20.300	13.336	27,986
2022-11-18	21.050	21.100	20.650	20.900	13.731	7,734
2022-11-17	21.450	21.700	20.700	21.000	13.796	24,411
2022-11-16	21.950	22.000	21.000	21.450	14.092	61,253
2022-11-15	22.050	22.250	21.400	22.200	14.585	38,180
2022-11-14	22.100	22.250	21.650	22.100	14.519	43,572
2022-11-11	21.450	22.550	21.450	22.100	14.519	23,199
2022-11-10	21.850	22.000	20.550	21.500	14.125	57,772
2022-11-09	21.800	21.900	21.150	21.850	14.355	30,151
2022-11-08	21.400	21.650	21.150	21.650	14.223	37,553
2022-11-07	21.150	21.950	21.150	21.300	13.993	18,689
2022-11-04	20.500	21.200	20.300	21.050	13.829	16,888
2022-11-03	21.500	21.500	20.400	20.450	13.435	22,535
2022-11-02	22.000	22.000	20.750	21.400	14.059	12,925
2022-11-01	21.200	22.000	21.200	21.750	14.289	31,814
2022-10-31	20.250	21.300	20.250	21.300	13.993	33,216
2022-10-28	21.350	21.350	20.050	20.300	13.336	21,344
2022-10-27	20.550	21.450	20.350	21.250	13.961	40,156
2022-10-26	20.050	20.750	19.940	20.550	13.501	40,781
2022-10-25	19.020	20.050	18.920	20.000	13.139	21,165
2022-10-24	19.460	19.460	18.680	19.040	12.509	27,472
2022-10-21	20.000	20.100	19.300	19.460	12.785	19,310
2022-10-20	19.320	20.300	19.020	20.200	13.271	24,612
2022-10-19	20.050	20.250	19.220	19.220	12.627	37,008
2022-10-18	19.800	20.050	19.700	20.000	13.139	17,021
2022-10-17	19.300	20.200	19.280	19.820	13.021	26,811
2022-10-14	19.000	19.700	18.840	19.400	12.745	29,720
2022-10-13	18.000	19.100	17.980	18.780	12.338	49,806
2022-10-12	19.000	19.180	18.120	18.120	11.904	48,872
2022-10-11	19.800	19.800	18.280	18.960	12.456	58,473
2022-10-10	20.650	20.650	19.900	19.900	13.074	42,215
2022-10-07	21.300	21.550	20.550	20.550	13.501	48,640
2022-10-06	21.000	21.400	21.000	21.200	13.928	28,458
2022-10-05	22.400	22.400	20.600	21.050	13.829	46,865
2022-10-04	22.600	23.250	22.250	22.250	14.618	41,861
2022-10-03	22.200	22.800	21.750	22.800	14.979	73,508
2022-09-30	21.550	22.850	21.450	22.600	14.847	97,425
2022-09-29	22.550	22.550	21.000	21.450	14.092	61,591
2022-09-28	22.450	22.850	21.300	22.850	15.012	118,807
2022-09-27	24.750	24.850	22.800	22.800	14.979	48,901

← NewerPage 17 of 22 · 1,261 trading daysOlder →

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.