PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	28.840	28.840	26.440	27.640	27.640	130,078
2022-09-26	30.080	30.480	28.320	28.320	28.320	85,847
2022-09-23	31.060	31.220	29.760	30.300	30.300	93,678
2022-09-22	31.920	32.800	31.200	31.500	31.500	88,379
2022-09-21	32.980	33.780	32.660	33.600	33.600	32,390
2022-09-20	31.340	32.860	31.320	32.760	32.760	60,094
2022-09-19	32.020	32.020	31.060	31.180	31.180	31,260
2022-09-16	33.740	33.740	32.220	32.340	32.340	108,236
2022-09-15	33.540	34.100	33.400	33.500	33.500	40,311
2022-09-14	33.700	34.100	33.300	33.700	33.700	37,748
2022-09-13	36.020	36.940	33.800	33.940	33.940	26,383
2022-09-12	35.320	37.000	35.320	36.700	36.700	23,458
2022-09-09	33.460	36.020	33.460	35.860	35.860	59,729
2022-09-08	32.440	34.080	32.440	34.080	34.080	36,677
2022-09-07	34.000	34.800	31.420	32.940	32.940	217,508
2022-09-06	36.080	37.480	36.080	36.900	36.900	39,804
2022-09-05	36.220	36.640	35.800	36.580	36.580	26,209
2022-09-02	35.860	37.280	35.840	36.940	36.940	68,699
2022-09-01	35.660	36.480	34.980	35.760	35.760	101,200
2022-08-31	35.040	36.240	33.700	36.000	36.000	129,933
2022-08-30	33.060	35.940	33.060	35.360	35.360	160,240
2022-08-29	32.360	33.560	31.860	33.100	33.100	36,138
2022-08-26	32.000	33.580	31.540	32.980	32.980	77,585
2022-08-25	32.560	32.960	31.640	32.100	32.100	45,472
2022-08-24	31.120	32.320	31.020	32.320	32.320	56,668
2022-08-23	32.620	33.060	31.500	31.560	31.560	51,700
2022-08-22	33.660	33.660	31.280	32.640	32.640	149,047
2022-08-19	40.500	41.940	33.600	33.860	33.860	380,129
2022-08-18	41.600	42.800	41.020	42.300	42.300	95,800
2022-08-17	42.000	42.160	41.000	41.300	41.300	49,818
2022-08-16	42.500	42.640	41.800	42.000	42.000	24,094
2022-08-15	42.300	43.260	41.980	42.200	42.200	27,869
2022-08-12	43.500	44.240	41.600	42.000	42.000	26,757
2022-08-11	41.700	43.440	40.380	43.280	43.280	86,959
2022-08-10	40.960	41.620	40.340	41.020	41.020	73,530
2022-08-09	43.220	43.320	40.620	40.740	40.740	66,581
2022-08-08	44.020	44.680	42.840	43.160	43.160	66,746
2022-08-05	44.200	44.280	42.600	43.240	43.240	73,052
2022-08-04	45.580	45.580	43.820	44.040	44.040	65,925
2022-08-03	45.200	46.280	44.800	45.260	45.260	45,598
2022-08-02	44.980	46.500	44.920	45.320	45.320	74,799
2022-07-29	45.480	46.260	44.780	45.000	45.000	59,140
2022-07-28	45.980	47.000	45.000	45.500	45.500	54,730
2022-07-27	46.200	46.340	44.900	45.660	45.660	44,965
2022-07-26	46.000	46.700	44.680	46.160	46.160	52,976
2022-07-25	48.080	48.440	46.680	46.780	46.780	40,392
2022-07-22	48.240	51.200	47.800	48.000	48.000	61,255
2022-07-21	48.120	48.760	47.180	47.800	47.800	44,890
2022-07-20	46.060	47.220	45.400	47.200	47.200	38,688
2022-07-19	46.200	46.900	44.500	46.500	46.500	171,557
2022-07-18	47.140	48.120	44.900	46.560	46.560	110,052
2022-07-15	44.000	45.520	43.000	45.520	45.520	206,280
2022-07-14	38.900	43.840	38.900	43.600	43.600	254,378
2022-07-13	45.980	45.980	38.020	38.900	38.900	290,849
2022-07-12	58.150	60.400	44.220	45.120	45.120	581,291
2022-07-11	75.500	75.650	68.950	73.700	73.700	74,414
2022-07-08	78.650	78.650	74.400	75.100	75.100	27,904
2022-07-07	72.250	78.450	72.050	78.400	78.400	46,272
2022-07-06	70.650	73.700	70.650	72.700	72.700	56,661
2022-07-05	68.400	70.850	68.200	70.150	70.150	27,574

← NewerPage 18 of 22 · 1,262 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.