Peach Property Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 6.200 | 6.360 | 6.060 | 6.120 | 5.795 | 34,275 |
| 2025-05-12 | 6.650 | 6.660 | 6.260 | 6.280 | 5.947 | 6,336 |
| 2025-05-09 | 6.690 | 6.700 | 6.390 | 6.570 | 6.221 | 14,185 |
| 2025-05-08 | 6.590 | 6.720 | 6.510 | 6.650 | 6.297 | 13,064 |
| 2025-05-07 | 6.780 | 6.780 | 6.390 | 6.510 | 6.164 | 20,393 |
| 2025-05-06 | 6.070 | 6.820 | 6.070 | 6.700 | 6.344 | 29,181 |
| 2025-05-05 | 6.290 | 6.310 | 6.010 | 6.060 | 5.738 | 5,282 |
| 2025-05-02 | 6.340 | 6.490 | 6.290 | 6.370 | 6.032 | 6,702 |
| 2025-04-30 | 6.100 | 6.270 | 6.100 | 6.270 | 5.937 | 3,178 |
| 2025-04-29 | 6.100 | 6.200 | 6.100 | 6.110 | 5.786 | 9,916 |
| 2025-04-28 | 6.090 | 6.160 | 6.090 | 6.120 | 5.795 | 7,216 |
| 2025-04-25 | 6.490 | 6.500 | 6.160 | 6.160 | 5.833 | 12,764 |
| 2025-04-24 | 6.250 | 6.450 | 6.210 | 6.450 | 6.108 | 26,642 |
| 2025-04-23 | 6.100 | 6.280 | 6.100 | 6.200 | 5.871 | 60,271 |
| 2025-04-22 | 6.190 | 6.190 | 5.980 | 6.030 | 5.710 | 34,903 |
| 2025-04-17 | 5.730 | 6.140 | 5.730 | 6.130 | 5.805 | 14,215 |
| 2025-04-16 | 5.970 | 6.030 | 5.760 | 5.760 | 5.454 | 43,408 |
| 2025-04-15 | 5.900 | 6.140 | 5.900 | 6.010 | 5.691 | 214,675 |
| 2025-04-14 | 5.930 | 6.000 | 5.890 | 5.900 | 5.587 | 206,870 |
| 2025-04-11 | 6.010 | 6.220 | 5.990 | 5.990 | 5.672 | 38,364 |
| 2025-04-10 | 6.300 | 6.420 | 6.030 | 6.070 | 5.748 | 25,555 |
| 2025-04-09 | 6.060 | 6.410 | 6.050 | 6.190 | 5.861 | 115,920 |
| 2025-04-08 | 6.400 | 6.700 | 6.370 | 6.610 | 6.259 | 10,855 |
| 2025-04-07 | 6.600 | 7.070 | 6.230 | 6.470 | 6.127 | 96,481 |
| 2025-04-04 | 6.980 | 7.050 | 6.560 | 6.900 | 6.534 | 86,264 |
| 2025-04-03 | 6.680 | 7.200 | 6.560 | 7.060 | 6.685 | 74,750 |
| 2025-04-02 | 6.620 | 6.740 | 6.600 | 6.740 | 6.382 | 25,236 |
| 2025-04-01 | 6.620 | 6.810 | 6.580 | 6.650 | 6.297 | 12,391 |
| 2025-03-31 | 7.040 | 7.090 | 6.680 | 6.700 | 6.344 | 33,492 |
| 2025-03-28 | 7.020 | 7.220 | 7.020 | 7.070 | 6.695 | 16,144 |
| 2025-03-27 | 6.650 | 7.020 | 6.650 | 6.990 | 6.619 | 38,872 |
| 2025-03-26 | 6.990 | 6.990 | 6.700 | 6.700 | 6.344 | 9,868 |
| 2025-03-25 | 6.730 | 7.030 | 6.620 | 6.910 | 6.543 | 24,914 |
| 2025-03-24 | 6.800 | 6.920 | 6.610 | 6.610 | 6.259 | 9,238 |
| 2025-03-21 | 7.000 | 7.080 | 6.850 | 6.850 | 6.486 | 63,718 |
| 2025-03-20 | 7.050 | 7.070 | 6.900 | 6.940 | 6.572 | 41,736 |
| 2025-03-19 | 7.110 | 7.110 | 7.020 | 7.050 | 6.676 | 36,124 |
| 2025-03-18 | 7.300 | 7.300 | 7.100 | 7.190 | 6.808 | 22,714 |
| 2025-03-17 | 7.160 | 7.310 | 7.160 | 7.300 | 6.913 | 14,449 |
| 2025-03-14 | 7.180 | 7.300 | 7.100 | 7.300 | 6.913 | 7,123 |
| 2025-03-13 | 7.260 | 7.260 | 7.100 | 7.120 | 6.742 | 23,623 |
| 2025-03-12 | 7.410 | 7.410 | 7.150 | 7.180 | 6.799 | 45,243 |
| 2025-03-11 | 7.430 | 7.500 | 7.300 | 7.340 | 6.950 | 9,789 |
| 2025-03-10 | 7.600 | 7.600 | 7.410 | 7.520 | 7.121 | 8,092 |
| 2025-03-07 | 7.740 | 7.790 | 7.500 | 7.600 | 7.197 | 20,330 |
| 2025-03-06 | 7.720 | 7.720 | 7.400 | 7.590 | 7.187 | 21,791 |
| 2025-03-05 | 7.640 | 7.700 | 7.580 | 7.630 | 7.225 | 22,419 |
| 2025-03-04 | 7.700 | 7.800 | 7.600 | 7.600 | 7.197 | 44,863 |
| 2025-03-03 | 7.950 | 7.950 | 7.680 | 7.770 | 7.358 | 22,685 |
| 2025-02-28 | 7.760 | 7.870 | 7.700 | 7.870 | 7.452 | 12,515 |
| 2025-02-27 | 7.950 | 7.990 | 7.640 | 7.850 | 7.433 | 30,573 |
| 2025-02-26 | 8.040 | 8.080 | 7.840 | 7.920 | 7.500 | 43,630 |
| 2025-02-25 | 8.280 | 8.300 | 7.890 | 7.950 | 7.528 | 30,603 |
| 2025-02-24 | 8.090 | 8.410 | 8.090 | 8.210 | 7.774 | 27,779 |
| 2025-02-21 | 8.340 | 8.500 | 8.180 | 8.190 | 7.755 | 16,747 |
| 2025-02-20 | 8.100 | 8.650 | 8.100 | 8.240 | 7.803 | 17,721 |
| 2025-02-19 | 8.120 | 8.290 | 8.080 | 8.200 | 7.765 | 14,223 |
| 2025-02-18 | 8.050 | 8.390 | 8.050 | 8.150 | 7.717 | 11,874 |
| 2025-02-17 | 8.250 | 8.250 | 8.040 | 8.110 | 7.680 | 17,304 |
| 2025-02-14 | 8.070 | 8.270 | 8.050 | 8.160 | 7.727 | 3,585 |
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.