PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	26.000	26.520	24.340	24.860	24.860	217,023
2022-12-16	24.200	24.200	23.100	23.900	23.900	42,116
2022-12-15	24.000	24.100	23.720	23.860	23.860	25,433
2022-12-14	23.780	24.500	23.560	24.240	24.240	56,319
2022-12-13	23.800	24.080	22.840	23.740	23.740	75,486
2022-12-12	23.000	23.660	22.760	23.320	23.320	48,302
2022-12-09	25.700	25.720	22.800	23.340	23.340	100,140
2022-12-08	24.520	24.700	23.340	24.220	24.220	49,362
2022-12-07	23.600	25.200	23.140	24.500	24.500	123,434
2022-12-06	23.080	24.120	22.860	23.740	23.740	83,451
2022-12-05	24.200	25.100	22.860	23.140	23.140	127,336
2022-12-02	31.000	31.440	22.280	23.740	23.740	535,890
2022-12-01	35.000	38.120	35.000	37.040	37.040	83,130
2022-11-30	34.240	35.740	33.900	34.480	34.480	73,108
2022-11-29	34.000	34.360	33.040	34.020	34.020	20,258
2022-11-28	35.180	35.260	33.920	34.520	34.520	15,406
2022-11-25	36.540	36.540	35.000	35.180	35.180	14,646
2022-11-24	36.080	37.500	35.600	36.300	36.300	45,537
2022-11-23	35.660	36.500	35.000	35.840	35.840	45,535
2022-11-22	35.000	36.260	34.640	35.480	35.480	58,166
2022-11-21	34.360	35.140	33.940	35.060	35.060	52,967
2022-11-18	34.800	35.480	34.420	34.940	34.940	55,819
2022-11-17	33.700	34.800	32.840	34.660	34.660	28,408
2022-11-16	35.160	35.160	33.140	34.020	34.020	81,331
2022-11-15	33.380	35.780	32.600	35.080	35.080	84,706
2022-11-14	32.040	34.180	31.420	33.100	33.100	69,348
2022-11-11	29.920	31.500	29.800	31.420	31.420	147,387
2022-11-10	28.700	29.400	27.580	29.340	29.340	42,937
2022-11-09	28.560	29.280	27.860	28.500	28.500	13,505
2022-11-08	27.700	28.400	27.020	28.300	28.300	41,910
2022-11-07	27.400	27.940	27.260	27.700	27.700	19,748
2022-11-04	27.500	27.560	26.760	27.260	27.260	41,806
2022-11-03	29.000	29.160	27.420	27.420	27.420	55,567
2022-11-02	28.860	29.940	28.680	29.540	29.540	25,658
2022-11-01	29.280	30.560	28.760	29.020	29.020	22,490
2022-10-31	28.000	29.160	28.000	29.120	29.120	29,338
2022-10-28	28.700	28.800	27.460	28.080	28.080	41,654
2022-10-27	30.120	30.700	29.120	29.120	29.120	23,504
2022-10-26	28.580	30.220	28.420	30.100	30.100	57,503
2022-10-25	28.740	28.740	27.520	28.360	28.360	40,133
2022-10-24	27.800	28.700	27.520	28.220	28.220	39,280
2022-10-21	28.300	28.860	27.120	27.260	27.260	46,026
2022-10-20	29.800	29.800	28.780	28.840	28.840	19,373
2022-10-19	31.220	31.560	29.520	29.640	29.640	17,238
2022-10-18	30.420	32.100	30.260	31.380	31.380	21,733
2022-10-17	28.980	29.860	27.800	29.860	29.860	30,780
2022-10-14	28.980	30.180	28.220	28.840	28.840	47,309
2022-10-13	28.860	28.880	27.460	28.880	28.880	25,993
2022-10-12	29.300	30.200	28.960	29.000	29.000	21,680
2022-10-11	28.760	29.200	28.120	29.180	29.180	25,008
2022-10-10	29.180	29.360	28.100	28.480	28.480	25,412
2022-10-07	30.100	30.100	29.040	29.360	29.360	17,152
2022-10-06	29.520	30.300	29.180	29.880	29.880	17,392
2022-10-05	28.640	30.000	28.640	29.300	29.300	36,374
2022-10-04	29.000	29.660	28.640	29.020	29.020	46,404
2022-10-03	28.500	28.980	27.540	28.780	28.780	54,853
2022-09-30	27.680	29.140	27.280	29.000	29.000	58,371
2022-09-29	27.700	27.700	26.320	26.680	26.680	56,537
2022-09-28	27.120	28.640	27.120	27.440	27.440	64,777
2022-09-27	28.840	28.840	26.440	27.640	27.640	130,078

← NewerPage 17 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.