PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	16.910	17.280	16.590	16.590	16.590	18,839
2024-02-27	16.380	17.190	16.380	16.820	16.820	28,675
2024-02-26	16.230	16.610	16.200	16.530	16.530	14,839
2024-02-23	16.290	16.370	16.180	16.330	16.330	24,610
2024-02-22	16.430	16.670	15.970	16.390	16.390	61,285
2024-02-21	17.090	17.300	16.430	16.430	16.430	52,607
2024-02-20	16.970	17.320	16.800	17.190	17.190	23,237
2024-02-19	16.250	17.390	16.250	17.000	17.000	62,496
2024-02-16	16.600	16.980	16.500	16.540	16.540	48,858
2024-02-15	16.300	17.000	16.300	16.690	16.690	45,889
2024-02-14	15.950	16.590	15.950	16.450	16.450	29,016
2024-02-13	16.160	16.330	15.950	16.120	16.120	21,925
2024-02-12	16.250	16.530	15.980	16.230	16.230	63,282
2024-02-09	15.930	16.250	15.820	15.970	15.970	69,992
2024-02-08	15.200	16.100	15.200	15.850	15.850	43,077
2024-02-07	15.230	15.700	15.190	15.290	15.290	37,340
2024-02-06	15.130	15.320	14.850	15.320	15.320	11,944
2024-02-05	15.200	15.590	14.560	15.200	15.200	60,197
2024-02-02	14.900	15.350	14.840	15.180	15.180	44,628
2024-02-01	15.930	15.930	14.830	14.830	14.830	48,762
2024-01-31	15.900	16.150	15.500	15.850	15.850	22,041
2024-01-30	15.900	16.430	15.830	15.830	15.830	22,099
2024-01-29	15.830	16.160	15.700	15.960	15.960	27,326
2024-01-26	15.230	16.240	15.230	15.910	15.910	43,106
2024-01-25	15.030	15.090	14.720	14.990	14.990	16,345
2024-01-24	15.350	15.760	14.960	15.090	15.090	20,118
2024-01-23	14.570	15.580	14.510	15.420	15.420	23,442
2024-01-22	14.340	14.500	14.110	14.500	14.500	38,958
2024-01-19	14.500	14.600	14.190	14.190	14.190	55,792
2024-01-18	14.380	14.690	14.200	14.420	14.420	67,521
2024-01-17	14.740	14.800	14.400	14.480	14.480	67,053
2024-01-16	15.790	15.790	14.540	14.830	14.830	120,788
2024-01-15	15.990	16.090	15.660	15.780	15.780	62,892
2024-01-12	16.200	16.640	15.950	15.990	15.990	82,161
2024-01-11	16.480	16.980	16.140	16.140	16.140	47,027
2024-01-10	16.720	17.480	16.400	16.400	16.400	36,359
2024-01-09	16.600	17.010	16.010	16.800	16.800	68,862
2024-01-08	17.060	17.060	16.420	16.600	16.600	28,234
2024-01-05	17.900	17.940	16.690	16.970	16.970	23,911
2024-01-04	17.500	18.290	17.500	17.800	17.800	55,231
2024-01-03	17.800	18.250	17.180	17.490	17.490	29,103
2023-12-29	17.630	17.820	17.520	17.520	17.520	11,884
2023-12-28	17.720	17.980	17.210	17.550	17.550	17,560
2023-12-27	17.200	17.900	17.200	17.560	17.560	18,838
2023-12-22	16.600	17.510	16.500	17.240	17.240	61,899
2023-12-21	16.740	17.050	16.300	16.650	16.650	29,894
2023-12-20	16.600	17.000	16.170	16.640	16.640	80,287
2023-12-19	17.050	17.540	16.630	16.630	16.630	80,190
2023-12-18	17.190	17.350	16.890	17.020	17.020	26,560
2023-12-15	17.610	18.060	17.300	17.360	17.360	104,640
2023-12-14	16.600	17.670	16.600	17.530	17.530	129,041
2023-12-13	16.500	17.010	16.420	16.450	16.450	25,456
2023-12-12	16.850	17.070	16.200	16.540	16.540	58,650
2023-12-11	17.240	17.610	16.850	16.850	16.850	84,437
2023-12-08	17.810	17.830	17.220	17.480	17.480	47,645
2023-12-07	18.280	18.280	17.500	17.840	17.840	23,959
2023-12-06	18.050	18.590	17.800	18.190	18.190	30,431
2023-12-05	18.240	18.320	17.750	17.950	17.950	30,746
2023-12-04	18.480	18.760	18.060	18.130	18.130	38,748
2023-12-01	18.410	18.550	18.080	18.370	18.370	17,576

← NewerPage 12 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.