PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	32.700	33.600	32.100	33.500	33.500	20,657
2024-08-21	33.000	33.000	32.400	32.450	32.450	13,867
2024-08-20	32.800	34.000	32.650	32.750	32.750	52,447
2024-08-19	32.200	32.500	31.900	32.500	32.500	23,656
2024-08-16	32.750	33.000	32.200	32.450	32.450	8,880
2024-08-15	33.550	33.550	31.250	32.500	32.500	25,541
2024-08-14	33.350	33.650	31.100	33.150	33.150	49,122
2024-08-13	33.000	35.800	32.000	33.100	33.100	131,602
2024-08-12	30.650	31.650	30.600	31.200	31.200	24,119
2024-08-09	29.800	31.200	29.800	30.400	30.400	14,868
2024-08-08	28.500	30.000	27.800	29.650	29.650	54,583
2024-08-07	27.300	28.750	27.300	28.350	28.350	13,403
2024-08-06	27.500	28.500	27.100	27.100	27.100	21,813
2024-08-05	26.200	27.800	25.650	27.650	27.650	32,274
2024-08-02	29.250	29.250	28.100	28.500	28.500	15,373
2024-07-31	29.650	30.100	29.150	29.400	29.400	14,353
2024-07-30	29.000	30.000	28.650	29.450	29.450	11,514
2024-07-29	29.250	29.500	28.650	28.850	28.850	54,718
2024-07-26	28.100	29.400	28.100	29.100	29.100	10,945
2024-07-25	28.300	28.600	27.500	28.200	28.200	17,747
2024-07-24	28.600	28.650	28.050	28.400	28.400	9,627
2024-07-23	28.800	29.250	28.650	28.750	28.750	11,839
2024-07-22	28.500	28.750	28.200	28.650	28.650	17,047
2024-07-19	30.700	30.750	28.300	28.450	28.450	20,406
2024-07-18	31.100	31.950	30.750	30.750	30.750	20,093
2024-07-17	31.200	31.800	30.700	30.950	30.950	16,217
2024-07-16	30.600	31.600	30.350	31.050	31.050	20,754
2024-07-15	30.800	31.000	30.400	30.750	30.750	5,939
2024-07-12	30.550	30.850	30.400	30.650	30.650	13,783
2024-07-11	30.100	31.000	30.100	30.600	30.600	26,478
2024-07-10	29.900	30.850	29.900	30.050	30.050	22,627
2024-07-09	31.450	32.100	29.900	29.900	29.900	24,498
2024-07-08	30.900	31.650	30.750	31.300	31.300	18,115
2024-07-05	30.700	31.500	30.700	31.100	31.100	21,520
2024-07-04	29.100	30.500	29.100	30.500	30.500	19,290
2024-07-03	28.600	29.600	28.600	29.250	29.250	15,120
2024-07-02	28.700	29.000	28.350	28.700	28.700	25,146
2024-07-01	28.600	29.250	27.800	28.600	28.600	29,963
2024-06-28	29.600	29.700	28.550	28.600	28.600	21,882
2024-06-27	29.150	29.700	28.750	29.450	29.450	28,802
2024-06-26	29.800	30.050	29.000	29.000	29.000	16,510
2024-06-25	30.750	30.950	29.650	29.650	29.650	17,081
2024-06-24	30.700	31.450	30.600	30.600	30.600	26,830
2024-06-21	31.700	32.150	30.750	30.850	30.850	92,070
2024-06-20	30.850	32.700	30.850	31.850	31.850	27,226
2024-06-19	29.300	31.200	29.300	31.000	31.000	44,110
2024-06-18	32.200	32.400	27.450	29.450	29.450	75,387
2024-06-17	33.050	33.150	32.300	32.350	32.350	8,254
2024-06-14	32.650	33.450	32.250	32.850	32.850	21,755
2024-06-13	32.750	33.300	32.450	32.450	32.450	18,747
2024-06-12	32.950	33.200	32.250	32.750	32.750	28,256
2024-06-11	32.550	33.400	32.350	33.100	33.100	15,744
2024-06-10	32.400	32.700	32.000	32.700	32.700	11,973
2024-06-07	32.500	33.000	32.400	32.450	32.450	14,520
2024-06-06	32.750	33.850	32.050	32.650	32.650	21,823
2024-06-05	32.100	32.600	31.750	32.600	32.600	15,638
2024-06-04	32.000	32.850	31.850	32.250	32.250	25,402
2024-06-03	34.000	34.000	31.450	32.050	32.050	27,663
2024-05-31	31.950	33.400	31.550	33.400	33.400	57,860
2024-05-30	31.500	32.700	31.500	32.150	32.150	10,398

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-28	0.3000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.