PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	21.900	22.500	21.900	22.200	22.200	22,615
2023-09-06	22.980	23.220	21.520	22.220	22.220	57,360
2023-09-05	23.360	23.620	23.220	23.340	23.340	15,515
2023-09-04	24.460	24.460	23.400	23.480	23.480	33,380
2023-09-01	25.000	25.000	24.200	24.300	24.300	26,964
2023-08-31	24.780	25.260	24.780	25.000	25.000	38,469
2023-08-30	24.320	25.000	24.200	24.900	24.900	25,660
2023-08-29	24.140	24.900	24.140	24.460	24.460	37,979
2023-08-28	23.740	24.180	23.620	24.100	24.100	26,836
2023-08-25	24.100	24.220	23.460	23.780	23.780	41,121
2023-08-24	24.920	25.200	24.080	24.200	24.200	26,420
2023-08-23	25.100	25.300	24.540	25.040	25.040	41,234
2023-08-22	24.380	25.200	24.380	24.980	24.980	48,139
2023-08-21	25.000	25.200	24.000	24.500	24.500	37,685
2023-08-18	23.840	25.000	23.840	24.960	24.960	46,138
2023-08-17	23.800	24.120	23.420	23.980	23.980	28,095
2023-08-16	25.000	25.600	23.720	23.800	23.800	62,094
2023-08-15	22.760	25.400	22.400	25.080	25.080	172,286
2023-08-14	23.100	24.140	22.900	24.080	24.080	75,911
2023-08-11	23.720	23.900	23.320	23.320	23.320	27,251
2023-08-10	22.760	23.920	22.760	23.760	23.760	35,209
2023-08-09	22.900	22.940	22.120	22.900	22.900	136,825
2023-08-08	20.780	23.280	20.240	23.000	23.000	155,897
2023-08-07	20.920	21.620	20.620	20.680	20.680	32,019
2023-08-04	20.200	20.900	20.080	20.800	20.800	10,192
2023-08-03	19.720	20.360	19.720	20.200	20.200	18,734
2023-08-02	20.340	20.460	19.700	20.040	20.040	27,404
2023-07-31	21.060	21.180	20.500	20.500	20.500	16,488
2023-07-28	20.660	21.200	20.420	21.100	21.100	29,467
2023-07-27	20.180	21.480	20.100	21.000	21.000	39,254
2023-07-26	19.530	20.140	19.500	20.080	20.080	55,903
2023-07-25	19.360	19.620	19.200	19.620	19.620	55,905
2023-07-24	18.790	19.660	18.790	19.320	19.320	22,051
2023-07-21	19.070	19.370	18.780	18.890	18.890	39,940
2023-07-20	19.490	19.490	19.050	19.180	19.180	46,719
2023-07-19	18.830	19.810	18.760	19.580	19.580	56,075
2023-07-18	18.300	18.740	18.110	18.710	18.710	31,358
2023-07-17	19.000	19.000	17.900	18.400	18.400	55,379
2023-07-14	17.500	19.280	17.500	18.900	18.900	144,908
2023-07-13	17.600	18.440	16.650	17.440	17.440	290,417
2023-07-12	17.900	18.500	17.720	18.370	18.370	34,196
2023-07-11	17.490	17.930	17.410	17.880	17.880	62,585
2023-07-10	17.150	17.600	17.120	17.370	17.370	35,829
2023-07-07	17.000	17.370	17.000	17.230	17.230	98,877
2023-07-06	17.020	17.470	16.820	17.000	17.000	90,125
2023-07-05	17.260	17.600	17.010	17.050	17.050	75,743
2023-07-04	17.540	18.000	16.970	17.360	17.360	83,264
2023-07-03	18.800	18.800	17.300	17.420	17.420	168,282
2023-06-30	18.390	19.180	18.390	18.770	18.770	60,314
2023-06-29	18.580	18.760	18.440	18.520	18.520	16,264
2023-06-28	18.370	18.740	18.310	18.670	18.670	31,097
2023-06-27	18.960	19.200	18.200	18.280	18.280	72,851
2023-06-26	19.100	19.120	18.050	18.630	18.630	86,532
2023-06-23	19.290	19.600	19.200	19.300	19.300	283,349
2023-06-22	19.500	19.760	18.840	19.400	19.400	56,805
2023-06-21	20.560	20.560	19.690	19.700	19.700	69,889
2023-06-20	21.280	21.420	20.440	20.440	20.440	69,722
2023-06-19	22.120	22.300	21.340	21.400	21.400	41,070
2023-06-16	22.240	22.520	21.920	22.280	22.280	71,647
2023-06-15	23.020	23.300	22.360	22.360	22.360	38,352

← NewerPage 14 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.