PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	18.730	18.870	18.000	18.520	18.520	35,346
2023-11-29	18.640	19.260	18.530	18.840	18.840	28,489
2023-11-28	18.600	18.680	18.090	18.340	18.340	16,377
2023-11-27	18.620	18.960	18.530	18.530	18.530	34,903
2023-11-24	18.750	19.080	18.600	18.770	18.770	28,236
2023-11-23	19.920	20.000	18.640	18.860	18.860	35,061
2023-11-22	19.890	19.970	19.420	19.820	19.820	32,743
2023-11-21	19.740	20.300	19.460	19.660	19.660	21,508
2023-11-20	19.770	20.420	19.600	19.750	19.750	21,177
2023-11-17	20.020	20.440	19.820	19.940	19.940	17,293
2023-11-16	21.400	21.400	19.780	20.160	20.160	29,339
2023-11-15	21.000	22.200	20.980	21.220	21.220	79,594
2023-11-14	19.800	20.840	19.170	20.840	20.840	33,383
2023-11-13	20.380	20.660	19.640	19.810	19.810	24,479
2023-11-10	20.480	20.680	20.060	20.580	20.580	30,741
2023-11-09	20.520	21.260	20.500	20.800	20.800	24,762
2023-11-08	20.640	20.940	20.460	20.460	20.460	25,608
2023-11-07	20.520	20.740	20.200	20.320	20.320	29,475
2023-11-06	20.400	20.840	20.100	20.620	20.620	29,847
2023-11-03	19.120	20.560	19.120	20.340	20.340	61,834
2023-11-02	17.190	19.010	17.090	19.000	19.000	64,441
2023-11-01	17.120	17.250	16.630	17.090	17.090	29,055
2023-10-31	16.720	17.310	16.720	17.020	17.020	26,637
2023-10-30	16.580	16.620	15.920	16.620	16.620	27,137
2023-10-27	15.950	16.550	15.760	16.400	16.400	30,120
2023-10-26	15.960	16.300	15.600	16.120	16.120	26,562
2023-10-25	16.630	16.630	15.600	16.020	16.020	27,948
2023-10-24	16.030	16.900	16.030	16.550	16.550	29,887
2023-10-23	16.600	16.640	15.600	16.300	16.300	31,952
2023-10-20	16.700	17.030	16.430	16.560	16.560	24,381
2023-10-19	16.880	17.140	16.570	16.870	16.870	41,455
2023-10-18	17.170	17.180	16.600	16.970	16.970	31,656
2023-10-17	17.800	17.800	16.680	17.250	17.250	59,274
2023-10-16	17.600	17.630	17.020	17.570	17.570	20,167
2023-10-13	17.330	18.560	17.150	17.500	17.500	88,182
2023-10-12	17.560	17.900	17.120	17.230	17.230	29,193
2023-10-11	17.050	18.240	17.000	17.850	17.850	209,621
2023-10-10	17.460	17.500	15.100	17.150	17.150	166,381
2023-10-09	17.690	17.840	17.070	17.360	17.360	27,619
2023-10-06	17.090	17.900	17.090	17.800	17.800	36,626
2023-10-05	16.500	17.530	16.500	17.120	17.120	48,835
2023-10-04	17.040	17.040	16.520	16.530	16.530	30,206
2023-10-03	17.000	17.290	16.720	16.950	16.950	34,353
2023-10-02	16.950	17.250	16.770	17.070	17.070	34,968
2023-09-29	16.670	17.390	16.650	16.720	16.720	26,921
2023-09-28	16.510	16.910	16.200	16.570	16.570	59,232
2023-09-27	16.700	17.090	16.540	16.540	16.540	26,262
2023-09-26	17.000	17.220	16.570	16.870	16.870	34,980
2023-09-25	17.340	17.400	16.560	17.150	17.150	64,342
2023-09-22	18.880	18.880	17.640	17.640	17.640	41,197
2023-09-21	18.930	19.030	18.750	18.770	18.770	18,294
2023-09-20	19.150	19.280	19.000	19.040	19.040	33,731
2023-09-19	19.110	19.530	18.810	19.040	19.040	24,759
2023-09-18	19.400	19.710	19.130	19.150	19.150	26,989
2023-09-15	19.990	20.300	19.400	19.510	19.510	63,590
2023-09-14	19.540	20.000	19.500	19.760	19.760	39,261
2023-09-13	20.940	20.940	19.640	19.650	19.650	75,658
2023-09-12	21.440	21.600	20.240	20.820	20.820	91,894
2023-09-11	22.000	22.420	21.820	22.060	22.060	29,254
2023-09-08	22.340	22.340	22.000	22.020	22.020	16,479

← NewerPage 13 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.