Peach Property Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 6.140 | 6.400 | 6.140 | 6.260 | 6.260 | 54,162 |
| 2025-08-07 | 6.270 | 6.290 | 6.000 | 6.110 | 6.110 | 33,739 |
| 2025-08-06 | 6.080 | 6.280 | 6.040 | 6.240 | 6.240 | 33,567 |
| 2025-08-05 | 6.130 | 6.250 | 5.990 | 6.020 | 6.020 | 30,072 |
| 2025-08-04 | 5.870 | 6.100 | 5.850 | 6.070 | 6.070 | 36,164 |
| 2025-07-31 | 6.120 | 6.120 | 5.840 | 5.880 | 5.880 | 87,531 |
| 2025-07-30 | 6.330 | 6.330 | 6.120 | 6.130 | 6.130 | 14,601 |
| 2025-07-29 | 6.240 | 6.390 | 6.120 | 6.260 | 6.260 | 52,434 |
| 2025-07-28 | 6.230 | 6.300 | 6.130 | 6.180 | 6.180 | 20,573 |
| 2025-07-25 | 6.310 | 6.350 | 6.200 | 6.200 | 6.200 | 36,729 |
| 2025-07-24 | 6.500 | 6.610 | 6.300 | 6.320 | 6.320 | 107,992 |
| 2025-07-23 | 6.330 | 6.500 | 6.280 | 6.460 | 6.460 | 59,689 |
| 2025-07-22 | 6.420 | 6.500 | 6.150 | 6.270 | 6.270 | 81,706 |
| 2025-07-21 | 6.000 | 6.330 | 5.920 | 6.330 | 6.330 | 223,572 |
| 2025-07-18 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 53,347 |
| 2025-07-17 | 5.960 | 5.990 | 5.930 | 5.930 | 5.930 | 25,064 |
| 2025-07-16 | 5.970 | 6.010 | 5.900 | 6.000 | 6.000 | 3,485,844 |
| 2025-07-15 | 5.890 | 6.090 | 5.800 | 6.000 | 6.000 | 56,085 |
| 2025-07-14 | 5.980 | 5.980 | 5.820 | 5.900 | 5.900 | 97,175 |
| 2025-07-11 | 6.090 | 6.140 | 5.850 | 5.960 | 5.960 | 159,292 |
| 2025-07-10 | 5.900 | 6.090 | 5.900 | 6.060 | 6.060 | 58,241 |
| 2025-07-09 | 5.820 | 5.970 | 5.630 | 5.900 | 5.900 | 798,987 |
| 2025-07-08 | 6.140 | 6.140 | 5.770 | 5.820 | 5.820 | 171,527 |
| 2025-07-07 | 6.390 | 6.390 | 6.000 | 6.140 | 6.140 | 141,589 |
| 2025-07-04 | 6.810 | 6.810 | 6.380 | 6.430 | 6.430 | 43,173 |
| 2025-07-03 | 6.700 | 6.780 | 6.510 | 6.780 | 6.780 | 126,718 |
| 2025-07-02 | 7.070 | 7.150 | 7.050 | 7.100 | 6.723 | 22,328 |
| 2025-07-01 | 7.150 | 7.150 | 6.950 | 7.150 | 6.770 | 91,682 |
| 2025-06-30 | 7.300 | 7.320 | 7.120 | 7.170 | 6.789 | 43,948 |
| 2025-06-27 | 7.300 | 7.300 | 7.120 | 7.160 | 6.780 | 7,690 |
| 2025-06-26 | 7.190 | 7.200 | 7.060 | 7.190 | 6.808 | 26,786 |
| 2025-06-25 | 6.740 | 7.200 | 6.740 | 7.160 | 6.780 | 73,699 |
| 2025-06-24 | 6.360 | 6.660 | 6.340 | 6.660 | 6.306 | 15,161 |
| 2025-06-23 | 6.770 | 6.930 | 6.210 | 6.290 | 5.956 | 54,368 |
| 2025-06-20 | 7.290 | 7.320 | 6.760 | 6.760 | 6.401 | 43,821 |
| 2025-06-19 | 7.300 | 7.320 | 7.020 | 7.280 | 6.894 | 22,579 |
| 2025-06-18 | 7.260 | 7.390 | 7.260 | 7.390 | 6.998 | 7,632 |
| 2025-06-17 | 7.210 | 7.430 | 7.140 | 7.300 | 6.913 | 13,861 |
| 2025-06-16 | 6.630 | 7.870 | 6.630 | 7.300 | 6.913 | 95,295 |
| 2025-06-13 | 6.600 | 6.700 | 6.530 | 6.700 | 6.344 | 17,012 |
| 2025-06-12 | 6.500 | 6.650 | 6.430 | 6.630 | 6.278 | 93,982 |
| 2025-06-11 | 6.160 | 6.480 | 6.160 | 6.380 | 6.041 | 39,236 |
| 2025-06-10 | 5.980 | 6.300 | 5.980 | 6.300 | 5.966 | 10,630 |
| 2025-06-06 | 6.120 | 6.140 | 5.970 | 6.100 | 5.776 | 75,806 |
| 2025-06-05 | 6.160 | 6.210 | 6.120 | 6.120 | 5.795 | 13,508 |
| 2025-06-04 | 6.210 | 6.320 | 6.130 | 6.150 | 5.824 | 5,768 |
| 2025-06-03 | 6.190 | 6.200 | 6.130 | 6.140 | 5.814 | 16,242 |
| 2025-06-02 | 6.370 | 6.450 | 6.120 | 6.120 | 5.795 | 7,364 |
| 2025-05-30 | 6.000 | 6.350 | 6.000 | 6.350 | 6.013 | 5,695 |
| 2025-05-28 | 6.220 | 6.220 | 6.030 | 6.190 | 5.861 | 4,921 |
| 2025-05-27 | 6.060 | 6.350 | 6.060 | 6.200 | 5.871 | 8,195 |
| 2025-05-26 | 6.100 | 6.100 | 5.930 | 5.990 | 5.672 | 28,350 |
| 2025-05-23 | 6.230 | 6.340 | 6.100 | 6.190 | 5.861 | 26,271 |
| 2025-05-22 | 6.250 | 6.400 | 6.160 | 6.180 | 5.852 | 17,589 |
| 2025-05-21 | 6.200 | 6.280 | 6.200 | 6.270 | 5.937 | 4,219 |
| 2025-05-20 | 6.270 | 6.320 | 6.200 | 6.310 | 5.975 | 7,888 |
| 2025-05-19 | 6.110 | 6.270 | 6.050 | 6.200 | 5.871 | 5,315 |
| 2025-05-16 | 6.030 | 6.210 | 6.030 | 6.040 | 5.719 | 8,195 |
| 2025-05-15 | 6.130 | 6.140 | 6.100 | 6.100 | 5.776 | 4,007 |
| 2025-05-14 | 6.110 | 6.290 | 6.030 | 6.200 | 5.871 | 12,684 |
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.