Peach Property Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	25.200	25.450	24.500	24.650	16.194	55,084
2022-09-23	25.000	25.250	24.600	25.050	16.457	38,354
2022-09-22	26.250	26.450	24.550	24.850	16.326	50,919
2022-09-21	25.750	26.600	25.100	26.600	17.475	75,127
2022-09-20	27.400	27.400	25.550	25.600	16.818	64,184
2022-09-19	29.100	29.100	26.650	27.400	18.001	37,530
2022-09-16	27.050	29.100	26.600	29.100	19.118	198,578
2022-09-15	27.700	27.700	26.900	27.100	17.804	32,445
2022-09-14	28.350	28.350	27.200	27.550	18.099	41,419
2022-09-13	29.750	29.950	28.200	28.200	18.526	28,301
2022-09-12	28.750	30.200	28.750	29.550	19.413	32,324
2022-09-09	28.500	29.000	27.950	28.500	18.724	32,082
2022-09-08	29.050	29.350	28.250	28.250	18.559	41,081
2022-09-07	28.350	29.050	28.350	29.050	19.085	17,238
2022-09-06	29.150	29.300	28.250	28.500	18.724	22,455
2022-09-05	29.450	29.500	29.000	29.000	19.052	15,699
2022-09-02	29.850	30.050	29.300	29.850	19.610	16,424
2022-09-01	30.050	30.050	29.200	29.700	19.512	61,888
2022-08-31	30.600	30.600	29.500	30.400	19.972	47,553
2022-08-30	30.750	31.750	30.500	30.750	20.202	86,414
2022-08-29	29.500	30.250	29.200	30.150	19.808	35,014
2022-08-26	30.400	30.400	29.600	29.600	19.446	16,211
2022-08-25	30.400	30.800	30.250	30.450	20.005	7,182
2022-08-24	30.400	30.400	29.800	30.400	19.972	31,708
2022-08-23	30.500	31.050	30.050	30.400	19.972	19,261
2022-08-22	31.500	31.750	30.300	30.500	20.038	36,682
2022-08-19	32.100	32.250	31.150	31.400	20.629	46,480
2022-08-18	32.000	32.100	31.450	32.000	21.023	29,977
2022-08-17	34.250	34.250	31.850	31.900	20.957	61,306
2022-08-16	34.050	34.500	33.800	34.450	22.633	18,593
2022-08-15	34.050	34.300	33.450	33.900	22.271	36,389
2022-08-12	33.450	34.150	33.450	33.850	22.238	27,819
2022-08-11	33.350	33.450	32.900	33.400	21.943	14,336
2022-08-10	31.950	33.000	31.350	33.000	21.680	19,916
2022-08-09	32.450	32.450	31.500	31.800	20.892	27,035
2022-08-08	32.850	32.850	32.150	32.300	21.220	12,687
2022-08-05	32.700	32.850	31.950	32.500	21.351	45,617
2022-08-04	33.450	33.900	32.600	32.850	21.581	51,570
2022-08-03	33.600	34.150	32.950	33.650	22.107	34,194
2022-08-02	34.550	34.550	32.950	33.400	21.943	45,853
2022-07-29	34.250	34.800	34.000	34.550	22.698	51,703
2022-07-28	35.000	35.150	34.050	34.050	22.370	15,550
2022-07-27	34.250	35.000	34.100	34.500	22.665	16,911
2022-07-26	35.600	35.600	34.250	34.400	22.600	19,911
2022-07-25	36.300	37.500	35.500	35.500	23.322	43,999
2022-07-22	34.400	36.000	34.200	36.000	23.651	23,036
2022-07-21	34.150	34.400	33.500	34.350	22.567	6,599
2022-07-20	34.300	34.400	33.050	34.300	22.534	26,513
2022-07-19	34.300	34.400	34.000	34.100	22.403	10,287
2022-07-18	33.450	34.600	33.150	34.400	22.600	24,994
2022-07-15	32.200	33.350	31.900	33.200	21.811	16,786
2022-07-14	33.400	33.650	31.800	32.350	21.253	56,344
2022-07-13	34.000	34.200	33.000	33.500	22.008	25,650
2022-07-12	33.800	34.850	33.000	34.050	22.370	35,108
2022-07-11	34.700	34.700	33.350	33.350	21.910	28,740
2022-07-08	34.300	34.950	34.300	34.500	22.665	29,356
2022-07-07	35.150	35.200	34.400	34.500	22.665	15,234
2022-07-06	34.100	36.000	34.100	35.150	23.092	70,760
2022-07-05	34.000	34.500	33.700	34.100	22.403	110,191
2022-07-04	35.350	35.350	33.950	34.100	22.403	21,021

← NewerPage 18 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.