Peach Property Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 9.100 | 9.160 | 8.950 | 9.130 | 5.998 | 18,068 |
| 2024-11-12 | 9.600 | 9.600 | 9.140 | 9.220 | 6.057 | 10,795 |
| 2024-11-11 | 9.000 | 10.100 | 9.000 | 10.100 | 6.635 | 16,499 |
| 2024-11-08 | 9.290 | 9.290 | 9.060 | 9.200 | 6.044 | 4,801 |
| 2024-11-07 | 9.300 | 9.440 | 9.180 | 9.240 | 6.070 | 9,915 |
| 2024-11-06 | 9.010 | 9.310 | 9.000 | 9.310 | 6.116 | 7,740 |
| 2024-11-05 | 8.750 | 9.090 | 8.750 | 9.000 | 5.913 | 34,825 |
| 2024-11-04 | 8.500 | 8.850 | 8.500 | 8.790 | 5.775 | 24,717 |
| 2024-11-01 | 8.260 | 8.440 | 8.180 | 8.440 | 5.545 | 8,830 |
| 2024-10-31 | 8.750 | 8.750 | 8.150 | 8.170 | 5.367 | 19,257 |
| 2024-10-30 | 9.150 | 9.150 | 8.730 | 8.740 | 5.742 | 8,107 |
| 2024-10-29 | 8.780 | 9.200 | 8.780 | 9.150 | 6.011 | 13,104 |
| 2024-10-28 | 8.980 | 9.000 | 8.670 | 8.730 | 5.735 | 13,791 |
| 2024-10-25 | 9.140 | 9.140 | 8.800 | 9.060 | 5.952 | 4,154 |
| 2024-10-24 | 8.800 | 9.200 | 8.620 | 9.200 | 6.044 | 8,923 |
| 2024-10-23 | 8.920 | 9.000 | 8.490 | 8.750 | 5.748 | 30,008 |
| 2024-10-22 | 9.080 | 9.080 | 8.920 | 8.970 | 5.893 | 11,093 |
| 2024-10-21 | 9.140 | 9.200 | 9.080 | 9.080 | 5.965 | 22,191 |
| 2024-10-18 | 9.210 | 9.210 | 9.030 | 9.080 | 5.965 | 13,582 |
| 2024-10-17 | 9.870 | 9.880 | 9.150 | 9.150 | 6.011 | 9,148 |
| 2024-10-16 | 9.830 | 10.000 | 9.800 | 9.800 | 6.438 | 31,487 |
| 2024-10-15 | 10.060 | 10.060 | 9.870 | 9.870 | 6.484 | 155,110 |
| 2024-10-14 | 9.800 | 10.020 | 9.780 | 10.000 | 6.570 | 29,909 |
| 2024-10-11 | 10.080 | 10.120 | 9.870 | 9.870 | 6.484 | 12,124 |
| 2024-10-10 | 10.020 | 10.100 | 9.900 | 10.000 | 6.570 | 8,612 |
| 2024-10-09 | 9.860 | 10.200 | 9.860 | 10.100 | 6.635 | 34,388 |
| 2024-10-08 | 10.000 | 10.100 | 9.900 | 10.040 | 6.596 | 12,010 |
| 2024-10-07 | 9.830 | 10.180 | 9.750 | 10.040 | 6.596 | 108,567 |
| 2024-10-04 | 10.420 | 10.500 | 9.870 | 9.870 | 6.484 | 29,087 |
| 2024-10-03 | 9.920 | 10.480 | 9.890 | 10.340 | 6.793 | 44,664 |
| 2024-10-02 | 9.850 | 9.990 | 9.800 | 9.980 | 6.557 | 88,376 |
| 2024-10-01 | 9.720 | 9.960 | 9.650 | 9.920 | 6.517 | 62,165 |
| 2024-09-30 | 9.600 | 9.860 | 9.480 | 9.720 | 6.386 | 39,809 |
| 2024-09-27 | 9.400 | 9.680 | 9.110 | 9.650 | 6.340 | 180,588 |
| 2024-09-26 | 8.600 | 9.550 | 8.600 | 9.300 | 6.110 | 141,736 |
| 2024-09-25 | 8.440 | 8.650 | 8.430 | 8.580 | 5.637 | 48,171 |
| 2024-09-24 | 8.500 | 8.500 | 8.340 | 8.500 | 5.584 | 32,218 |
| 2024-09-23 | 8.500 | 8.610 | 8.450 | 8.450 | 5.551 | 13,025 |
| 2024-09-20 | 8.460 | 8.550 | 8.380 | 8.500 | 5.584 | 37,445 |
| 2024-09-19 | 8.300 | 8.560 | 8.240 | 8.400 | 5.519 | 19,307 |
| 2024-09-18 | 8.610 | 8.610 | 8.270 | 8.300 | 5.453 | 50,156 |
| 2024-09-17 | 8.400 | 8.700 | 8.400 | 8.540 | 5.611 | 16,235 |
| 2024-09-16 | 8.780 | 8.780 | 8.320 | 8.410 | 5.525 | 24,099 |
| 2024-09-13 | 8.720 | 9.010 | 8.720 | 8.840 | 5.808 | 84,490 |
| 2024-09-12 | 8.020 | 8.960 | 8.020 | 8.660 | 5.689 | 88,097 |
| 2024-09-11 | 7.460 | 8.000 | 7.450 | 8.000 | 5.256 | 94,060 |
| 2024-09-10 | 7.350 | 7.500 | 7.250 | 7.410 | 4.868 | 17,318 |
| 2024-09-09 | 7.400 | 7.400 | 7.320 | 7.400 | 4.862 | 21,540 |
| 2024-09-06 | 7.180 | 7.480 | 7.180 | 7.350 | 4.829 | 36,357 |
| 2024-09-05 | 7.150 | 7.260 | 7.150 | 7.160 | 4.704 | 26,391 |
| 2024-09-04 | 7.340 | 7.440 | 7.150 | 7.270 | 4.776 | 59,866 |
| 2024-09-03 | 7.490 | 7.570 | 7.490 | 7.500 | 4.927 | 68,717 |
| 2024-09-02 | 7.180 | 7.500 | 7.140 | 7.500 | 4.927 | 28,224 |
| 2024-08-30 | 7.260 | 7.260 | 7.110 | 7.250 | 4.763 | 60,484 |
| 2024-08-29 | 7.100 | 7.210 | 7.100 | 7.210 | 4.737 | 18,659 |
| 2024-08-28 | 7.080 | 7.200 | 7.050 | 7.050 | 4.632 | 29,828 |
| 2024-08-27 | 7.130 | 7.190 | 7.090 | 7.150 | 4.697 | 84,607 |
| 2024-08-26 | 7.010 | 7.190 | 6.940 | 7.140 | 4.691 | 33,907 |
| 2024-08-23 | 6.870 | 7.150 | 6.800 | 7.050 | 4.632 | 81,412 |
| 2024-08-22 | 6.800 | 7.390 | 6.300 | 7.350 | 4.829 | 270,979 |
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.