PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	23.500	23.580	23.100	23.180	23.180	15,499
2023-06-13	23.340	23.560	22.740	23.500	23.500	14,747
2023-06-12	23.960	23.960	22.100	23.280	23.280	44,660
2023-06-09	23.520	23.860	23.200	23.780	23.780	21,171
2023-06-08	24.220	24.220	23.540	23.700	23.700	30,358
2023-06-07	24.100	24.160	23.800	24.000	24.000	20,926
2023-06-06	23.820	24.100	23.760	24.060	24.060	25,726
2023-06-05	24.060	24.200	23.600	24.000	24.000	24,420
2023-06-02	23.740	24.240	23.740	24.160	24.160	23,283
2023-06-01	23.380	24.100	23.380	23.920	23.920	19,693
2023-05-31	23.700	24.000	22.920	23.520	23.520	74,554
2023-05-30	24.080	24.380	23.840	23.840	23.840	22,228
2023-05-26	23.380	24.000	23.380	23.980	23.980	17,312
2023-05-25	24.000	24.000	23.560	23.560	23.560	16,819
2023-05-24	24.560	24.560	23.300	23.780	23.780	52,088
2023-05-23	24.420	25.080	24.340	24.380	24.380	34,293
2023-05-22	24.080	24.580	23.920	24.560	24.560	23,174
2023-05-19	23.940	24.680	23.940	24.200	24.200	39,144
2023-05-17	23.680	24.000	23.520	23.800	23.800	61,074
2023-05-16	25.300	25.600	23.960	24.000	24.000	56,847
2023-05-15	24.280	25.460	24.240	25.140	25.140	30,871
2023-05-12	24.780	24.780	24.060	24.100	24.100	52,071
2023-05-11	24.380	24.740	24.320	24.640	24.640	49,460
2023-05-10	24.740	24.820	24.080	24.220	24.220	61,039
2023-05-09	25.380	25.380	24.500	24.820	24.820	46,104
2023-05-08	25.880	25.880	24.500	25.300	25.300	58,507
2023-05-05	23.660	25.840	23.640	25.840	25.840	137,378
2023-05-04	22.340	23.800	22.140	23.580	23.580	84,627
2023-05-03	22.720	23.020	22.000	22.500	22.500	51,812
2023-05-02	22.800	23.180	22.620	22.860	22.860	83,447
2023-04-28	22.100	22.560	21.740	22.400	22.400	86,035
2023-04-27	20.780	21.960	20.760	21.700	21.700	90,617
2023-04-26	20.420	20.920	20.080	20.640	20.640	42,279
2023-04-25	20.300	20.460	20.100	20.260	20.260	34,345
2023-04-24	20.120	20.760	20.020	20.500	20.500	30,807
2023-04-21	19.860	20.060	19.450	19.970	19.970	66,264
2023-04-20	19.510	19.920	19.300	19.690	19.690	55,063
2023-04-19	19.900	19.900	19.000	19.560	19.560	93,752
2023-04-18	20.120	20.280	19.750	19.870	19.870	46,644
2023-04-17	19.970	20.380	19.950	20.200	20.200	68,794
2023-04-14	20.060	20.080	19.520	19.980	19.980	137,126
2023-04-13	20.100	20.140	19.560	19.870	19.870	82,036
2023-04-12	19.560	20.600	19.490	19.970	19.970	240,529
2023-04-11	19.300	19.500	19.060	19.450	19.450	137,946
2023-04-06	18.980	19.320	18.940	19.220	19.220	109,387
2023-04-05	19.000	19.340	18.700	19.110	19.110	154,438
2023-04-04	18.630	19.380	18.210	19.380	19.380	149,992
2023-04-03	18.610	18.840	17.990	18.300	18.300	88,743
2023-03-31	19.000	19.000	18.320	18.510	18.510	40,083
2023-03-30	18.250	18.970	18.250	18.900	18.900	68,590
2023-03-29	18.090	18.260	17.900	18.080	18.080	44,528
2023-03-28	18.100	18.240	17.440	18.050	18.050	137,965
2023-03-27	18.400	18.430	17.890	18.260	18.260	105,497
2023-03-24	19.090	19.200	18.300	18.300	18.300	153,659
2023-03-23	18.530	19.120	18.500	19.090	19.090	46,420
2023-03-22	18.750	19.090	18.560	18.770	18.770	40,417
2023-03-21	18.790	18.930	18.510	18.840	18.840	47,111
2023-03-20	18.700	19.160	18.300	18.800	18.800	66,565
2023-03-17	18.940	19.480	18.630	18.780	18.780	92,909
2023-03-16	19.000	19.220	18.050	19.090	19.090	145,896

← NewerPage 15 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.