PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	68.550	69.850	67.800	68.050	68.050	12,392
2022-07-01	64.850	68.550	63.550	68.500	68.500	22,672
2022-06-30	66.100	66.150	64.000	65.200	65.200	29,235
2022-06-29	68.500	68.500	64.200	65.800	65.800	49,712
2022-06-28	69.200	69.950	67.750	68.150	68.150	16,191
2022-06-27	69.700	70.600	68.750	68.850	68.850	15,790
2022-06-24	68.000	70.800	67.250	69.400	69.400	43,666
2022-06-23	67.500	67.650	65.350	67.450	67.450	11,927
2022-06-22	67.850	67.850	64.250	67.100	67.100	45,505
2022-06-21	67.050	69.950	67.050	68.200	68.200	18,401
2022-06-20	68.950	69.950	67.250	67.350	67.350	6,677
2022-06-17	68.200	70.600	67.550	69.300	69.300	80,442
2022-06-16	70.700	72.100	67.950	68.500	68.500	34,731
2022-06-15	70.500	72.100	70.100	71.050	71.050	18,724
2022-06-14	71.650	72.900	70.250	71.050	71.050	21,749
2022-06-13	73.750	74.850	71.100	71.650	71.650	21,804
2022-06-10	79.500	79.500	74.800	74.800	74.800	20,361
2022-06-09	81.600	81.600	79.200	79.900	79.900	16,256
2022-06-08	79.450	81.850	78.800	81.200	81.200	24,109
2022-06-07	79.400	80.150	77.250	79.850	79.850	28,639
2022-06-03	79.000	81.500	77.700	79.500	79.500	67,455
2022-06-02	75.850	79.000	75.850	78.850	78.850	35,161
2022-06-01	75.700	76.750	73.650	76.250	76.250	32,321
2022-05-31	76.400	76.600	74.400	75.300	75.300	35,229
2022-05-30	74.300	76.850	73.850	76.000	76.000	35,038
2022-05-27	69.000	73.900	67.750	73.900	73.900	128,161
2022-05-25	69.300	71.150	67.750	67.750	67.750	22,425
2022-05-24	71.250	71.450	69.450	69.450	69.450	13,403
2022-05-23	72.100	72.900	70.000	71.150	71.150	15,353
2022-05-20	70.150	73.700	70.050	72.450	72.450	41,014
2022-05-19	67.000	69.950	66.950	69.800	69.800	21,013
2022-05-18	68.550	71.450	67.450	67.650	67.650	27,160
2022-05-17	67.550	68.650	66.700	67.700	67.700	31,348
2022-05-16	67.150	67.550	66.050	67.200	67.200	29,670
2022-05-13	63.600	68.400	63.400	66.200	66.200	76,850
2022-05-12	63.300	63.300	60.550	62.400	62.400	99,938
2022-05-11	67.000	68.100	63.600	63.600	63.600	45,097
2022-05-10	70.550	71.700	66.800	66.800	66.800	51,188
2022-05-09	76.000	76.000	70.550	70.550	70.550	36,835
2022-05-06	75.350	76.700	75.050	76.400	76.400	37,572
2022-05-05	74.900	77.850	74.900	76.450	76.450	23,757
2022-05-04	75.850	76.500	74.000	75.300	75.300	22,193
2022-05-03	79.850	81.850	74.150	75.500	75.500	38,082
2022-05-02	84.800	84.800	79.600	79.850	79.850	29,962
2022-04-29	84.900	86.750	84.900	86.000	86.000	37,736
2022-04-28	85.500	87.350	83.000	85.300	85.300	42,423
2022-04-27	83.200	86.150	83.200	86.150	85.850	28,833
2022-04-26	85.950	86.900	82.750	83.250	82.960	41,538
2022-04-25	88.700	89.100	84.600	86.600	86.298	40,945
2022-04-22	87.550	88.700	86.350	88.700	88.391	35,320
2022-04-21	86.800	89.150	86.150	88.400	88.092	35,742
2022-04-20	84.750	86.550	84.300	86.350	86.049	31,292
2022-04-19	82.550	84.550	81.150	84.550	84.256	34,738
2022-04-14	81.100	83.550	80.600	83.050	82.761	41,606
2022-04-13	82.150	83.600	80.400	82.250	81.964	22,156
2022-04-12	80.000	83.300	79.500	83.300	83.010	34,977
2022-04-11	82.050	82.650	79.400	81.000	80.718	32,616
2022-04-08	82.850	83.250	80.000	82.700	82.412	25,321
2022-04-07	77.850	84.800	77.850	81.700	81.416	40,741
2022-04-06	75.350	78.000	73.800	77.450	77.180	51,355

← NewerPage 19 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.