PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	32.450	32.700	31.600	31.600	31.600	15,964
2024-05-28	33.000	34.200	32.600	32.600	32.600	14,098
2024-05-27	32.250	33.100	31.600	33.000	33.000	11,743
2024-05-24	32.200	32.500	31.350	31.950	31.950	17,100
2024-05-23	33.000	34.000	32.400	32.400	32.400	29,721
2024-05-22	32.600	32.850	31.500	32.850	32.850	33,413
2024-05-21	33.450	33.800	32.700	32.750	32.750	18,608
2024-05-17	33.000	33.450	32.900	33.200	33.200	11,641
2024-05-16	33.550	33.900	33.000	33.000	33.000	29,966
2024-05-15	33.350	34.600	32.750	33.550	33.550	55,292
2024-05-14	32.750	33.600	31.850	33.100	33.100	42,704
2024-05-13	32.450	33.300	31.750	33.100	33.100	48,303
2024-05-10	31.300	32.300	31.000	32.050	32.050	50,269
2024-05-08	30.950	31.400	30.150	30.850	30.850	31,734
2024-05-07	30.100	31.500	29.900	30.650	30.650	43,763
2024-05-06	29.850	30.900	29.750	29.800	29.800	23,473
2024-05-03	29.300	30.400	29.100	29.550	29.550	21,761
2024-05-02	30.550	30.900	28.450	29.000	29.000	39,932
2024-04-30	30.500	30.750	29.950	30.300	30.300	21,445
2024-04-29	29.500	30.500	29.450	30.400	30.400	26,346
2024-04-26	28.800	29.550	28.750	29.550	29.550	23,502
2024-04-25	29.700	29.700	28.750	28.850	28.850	17,393
2024-04-24	29.650	29.800	28.800	29.400	29.400	18,164
2024-04-23	28.300	29.750	28.300	29.700	29.700	33,736
2024-04-22	28.750	29.300	27.950	28.250	28.250	32,780
2024-04-19	28.800	29.100	28.150	29.000	29.000	22,296
2024-04-18	28.750	29.300	28.250	29.200	29.200	18,424
2024-04-17	28.600	29.400	28.300	28.800	28.800	20,123
2024-04-16	29.000	29.050	28.250	28.850	28.850	18,923
2024-04-15	28.300	29.450	28.250	29.100	29.100	36,441
2024-04-12	29.500	29.900	27.750	28.050	28.050	42,024
2024-04-11	29.900	30.600	29.300	29.500	29.500	49,463
2024-04-10	29.900	29.950	29.050	29.850	29.850	37,114
2024-04-09	29.600	29.900	28.700	29.650	29.650	34,418
2024-04-08	28.650	29.600	28.300	29.450	29.450	28,278
2024-04-05	28.000	28.750	27.850	28.600	28.600	25,559
2024-04-04	28.850	28.850	27.850	28.250	28.250	32,030
2024-04-03	28.800	29.650	28.450	28.750	28.750	95,437
2024-04-02	30.500	30.650	27.750	28.550	28.550	53,150
2024-03-28	29.700	31.140	29.700	30.300	30.300	102,012
2024-03-27	29.020	29.640	28.100	29.580	29.580	99,135
2024-03-26	28.460	29.640	28.000	29.000	29.000	73,846
2024-03-25	27.500	28.240	27.080	28.240	28.240	38,493
2024-03-22	27.000	27.520	26.960	27.480	27.480	62,181
2024-03-21	27.000	27.200	26.240	26.960	26.960	97,640
2024-03-20	24.480	26.100	24.480	26.100	26.100	103,029
2024-03-19	24.500	24.740	23.280	24.740	24.740	139,119
2024-03-18	23.960	24.720	23.740	24.480	24.480	161,598
2024-03-15	22.500	23.740	22.500	23.660	23.660	246,598
2024-03-14	21.600	22.900	21.440	22.800	22.800	358,424
2024-03-13	20.300	21.920	19.990	21.640	21.640	308,881
2024-03-12	17.110	20.400	17.110	19.930	19.930	348,130
2024-03-11	16.730	17.450	16.730	17.020	17.020	40,962
2024-03-08	17.350	17.900	16.790	16.830	16.830	51,452
2024-03-07	16.280	17.540	16.120	17.300	17.300	79,906
2024-03-06	15.680	16.590	15.550	16.010	16.010	30,075
2024-03-05	15.880	15.960	15.580	15.580	15.580	8,014
2024-03-04	15.720	15.960	15.480	15.950	15.950	14,350
2024-03-01	16.090	16.160	15.490	15.650	15.650	44,985
2024-02-29	16.490	16.640	16.070	16.100	16.100	44,217

← NewerPage 11 of 21 · 1,257 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.