Peach Property Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	35.600	36.150	34.750	35.150	23.092	14,846
2022-06-30	36.400	36.400	35.000	35.350	23.224	35,640
2022-06-29	37.600	37.600	35.950	36.250	23.815	29,271
2022-06-28	38.050	38.750	37.600	37.650	24.735	28,358
2022-06-27	38.950	39.450	37.850	37.850	24.866	17,021
2022-06-24	38.600	39.350	38.600	38.750	25.457	20,028
2022-06-23	38.800	39.150	38.500	39.000	25.622	15,518
2022-06-22	39.550	39.550	38.050	39.000	25.622	23,211
2022-06-21	39.200	39.700	39.000	39.400	25.884	24,912
2022-06-20	39.750	39.750	38.750	39.000	25.622	12,383
2022-06-17	38.900	39.400	38.400	39.350	25.852	39,071
2022-06-16	40.350	40.350	38.050	39.100	25.687	43,865
2022-06-15	40.350	40.950	39.950	40.100	26.344	23,461
2022-06-14	40.600	40.600	39.100	40.350	26.509	49,700
2022-06-13	42.900	42.950	40.200	40.400	26.541	61,372
2022-06-10	43.300	43.450	42.500	42.750	28.085	28,982
2022-06-09	43.300	43.550	42.600	43.500	28.578	50,441
2022-06-08	43.500	44.000	43.050	43.500	28.578	61,003
2022-06-07	45.050	45.300	43.050	43.500	28.578	41,037
2022-06-03	44.900	44.900	44.000	44.600	29.301	13,894
2022-06-02	45.450	45.450	43.850	44.650	29.334	34,595
2022-06-01	47.750	47.750	45.150	45.200	29.695	65,148
2022-05-31	46.750	48.250	46.300	48.000	31.534	60,175
2022-05-30	45.900	47.150	45.750	46.500	30.549	16,558
2022-05-27	45.100	46.300	45.000	46.150	30.319	11,071
2022-05-25	43.950	45.300	43.950	45.300	29.761	23,613
2022-05-24	45.350	45.550	44.150	44.150	29.005	26,425
2022-05-23	46.250	46.800	44.850	45.700	29.807	34,312
2022-05-20	46.050	47.300	45.900	46.600	30.394	56,802
2022-05-19	45.600	45.650	44.800	45.650	29.774	19,570
2022-05-18	46.200	46.650	45.350	45.600	29.741	33,454
2022-05-17	45.850	46.400	45.350	45.850	29.904	15,806
2022-05-16	44.800	46.150	44.600	45.500	29.676	34,137
2022-05-13	44.850	45.000	43.650	44.550	29.057	57,881
2022-05-12	45.500	45.500	44.400	45.000	29.350	43,132
2022-05-11	45.400	47.350	45.350	45.950	29.970	53,939
2022-05-10	45.350	46.650	45.350	45.450	29.644	29,522
2022-05-09	48.000	48.000	45.500	45.500	29.676	28,000
2022-05-06	48.650	48.650	47.100	48.000	31.307	19,919
2022-05-05	49.550	49.700	48.300	48.400	31.568	12,867
2022-05-04	49.400	49.400	48.350	49.200	32.089	15,645
2022-05-03	49.350	49.900	48.500	49.050	31.992	18,407
2022-05-02	50.300	50.300	48.300	49.000	31.959	28,776
2022-04-29	49.750	50.700	49.200	50.200	32.742	32,906
2022-04-28	50.500	51.000	49.500	49.500	32.285	29,757
2022-04-27	50.200	50.400	49.050	50.300	32.807	20,290
2022-04-26	50.200	50.800	49.850	49.900	32.546	15,739
2022-04-25	52.600	52.600	50.000	50.500	32.937	27,420
2022-04-22	53.700	53.800	53.000	53.100	34.633	7,145
2022-04-21	54.200	54.400	53.600	53.700	35.024	6,513
2022-04-20	54.200	54.200	53.800	54.000	35.220	9,436
2022-04-19	55.800	55.800	54.300	54.500	35.546	9,669
2022-04-14	56.000	56.600	55.500	55.800	36.394	20,389
2022-04-13	55.400	56.300	55.000	56.300	36.720	9,436
2022-04-12	55.000	55.700	54.400	55.700	36.329	24,907
2022-04-11	55.000	55.000	54.400	55.000	35.872	11,593
2022-04-08	53.900	55.300	53.800	55.300	36.068	25,007
2022-04-07	55.400	55.600	53.600	53.600	34.959	17,053
2022-04-06	56.100	56.700	54.400	54.900	35.807	17,171
2022-04-05	56.600	56.600	54.900	55.800	36.394	30,346

← NewerPage 19 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.