PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	19.490	20.140	18.320	18.830	18.830	165,685
2023-03-14	21.100	21.300	17.600	19.750	19.750	608,139
2023-03-13	23.980	23.980	22.800	23.120	23.120	164,796
2023-03-10	23.860	23.860	23.480	23.840	23.840	239,046
2023-03-09	24.080	24.240	23.680	24.040	24.040	49,530
2023-03-08	24.960	24.960	23.960	24.240	24.240	68,795
2023-03-07	25.000	25.540	25.000	25.060	25.060	17,899
2023-03-06	25.700	25.700	25.100	25.360	25.360	13,809
2023-03-03	25.400	25.820	25.400	25.620	25.620	31,606
2023-03-02	25.120	25.240	24.860	25.240	25.240	28,690
2023-03-01	25.540	25.540	24.820	25.060	25.060	186,888
2023-02-28	25.620	26.020	25.460	25.640	25.640	38,871
2023-02-27	25.140	25.880	25.100	25.640	25.640	24,141
2023-02-24	24.940	25.480	24.780	25.320	25.320	31,774
2023-02-23	24.200	25.300	24.200	25.040	25.040	94,367
2023-02-22	25.000	25.200	24.060	24.100	24.100	108,702
2023-02-21	25.920	25.920	25.060	25.420	25.420	17,231
2023-02-20	25.620	26.200	25.500	25.680	25.680	15,762
2023-02-17	25.000	25.640	24.640	25.380	25.380	47,432
2023-02-16	25.000	25.180	24.060	25.000	25.000	94,791
2023-02-15	25.000	25.380	24.560	25.180	25.180	50,595
2023-02-14	25.300	25.500	24.700	24.980	24.980	42,007
2023-02-13	24.940	25.040	24.280	24.860	24.860	35,064
2023-02-10	25.580	25.640	24.800	24.940	24.940	70,534
2023-02-09	25.900	26.000	25.320	25.960	25.960	51,051
2023-02-08	25.900	26.160	25.580	25.660	25.660	73,439
2023-02-07	26.400	26.800	25.700	25.920	25.920	66,037
2023-02-06	26.980	27.500	26.460	26.900	26.900	75,340
2023-02-03	26.960	27.500	26.640	27.100	27.100	88,972
2023-02-02	27.400	27.540	26.800	27.140	27.140	135,349
2023-02-01	26.220	27.880	26.220	27.240	27.240	153,860
2023-01-31	26.320	27.180	25.860	26.440	26.440	210,861
2023-01-30	28.000	28.000	26.280	26.560	26.560	180,681
2023-01-27	28.900	28.900	28.000	28.500	28.500	31,937
2023-01-26	28.440	29.800	28.440	28.620	28.620	147,702
2023-01-25	27.500	28.360	26.700	28.200	28.200	144,753
2023-01-24	26.760	27.640	26.600	27.640	27.640	121,126
2023-01-23	26.800	27.420	26.500	27.000	27.000	122,912
2023-01-20	26.740	26.740	25.820	26.380	26.380	61,768
2023-01-19	27.000	27.000	26.300	26.520	26.520	34,869
2023-01-18	27.160	27.560	26.220	26.560	26.560	51,502
2023-01-17	27.500	27.700	26.780	27.000	27.000	36,570
2023-01-16	28.000	28.340	27.300	27.380	27.380	48,171
2023-01-13	26.900	27.740	26.900	27.460	27.460	83,619
2023-01-12	26.980	27.380	26.240	26.900	26.900	62,795
2023-01-11	27.580	28.120	27.080	27.080	27.080	79,675
2023-01-10	28.500	28.660	27.200	27.340	27.340	111,863
2023-01-09	28.160	29.400	27.500	28.700	28.700	165,693
2023-01-06	26.500	28.000	26.100	27.660	27.660	178,134
2023-01-05	27.000	27.100	26.040	26.340	26.340	36,810
2023-01-04	27.200	27.480	26.380	26.860	26.860	35,071
2023-01-03	25.720	27.060	25.720	26.780	26.780	62,157
2022-12-30	25.480	26.000	25.300	25.320	25.320	48,314
2022-12-29	24.640	25.520	24.580	25.360	25.360	62,915
2022-12-28	25.020	25.200	24.320	24.800	24.800	64,041
2022-12-27	25.560	25.820	25.000	25.240	25.240	51,478
2022-12-23	25.160	25.700	25.160	25.300	25.300	22,225
2022-12-22	24.660	25.580	24.660	25.300	25.300	52,084
2022-12-21	24.000	25.240	24.000	24.880	24.880	67,739
2022-12-20	24.600	24.620	23.820	23.880	23.880	79,537

← NewerPage 16 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.