PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	43.800	43.950	43.750	43.750	43.750	161,979
2026-07-23	43.800	43.900	43.750	43.800	43.800	207,171
2026-07-22	43.800	43.900	43.700	43.750	43.750	445,664
2026-07-21	43.800	44.050	43.700	43.800	43.800	483,124
2026-07-20	43.750	44.150	43.700	43.750	43.750	813,158
2026-07-17	44.900	45.000	41.550	41.750	41.750	61,149
2026-07-16	46.550	46.550	45.000	45.300	45.300	46,956
2026-07-15	47.150	47.600	46.200	46.950	46.950	28,818
2026-07-14	45.400	47.450	45.000	47.200	47.200	34,483
2026-07-13	45.900	45.950	45.000	45.700	45.700	32,412
2026-07-10	47.500	48.200	45.750	46.000	46.000	24,679
2026-07-09	45.900	47.450	45.650	47.050	47.050	32,537
2026-07-08	47.000	47.250	45.250	45.250	45.250	40,160
2026-07-07	46.000	48.400	45.250	47.000	47.000	57,992
2026-07-06	49.350	50.100	48.950	49.350	49.350	61,436
2026-07-03	47.750	49.400	47.700	49.400	49.400	31,866
2026-07-02	48.050	49.300	47.700	48.400	48.400	39,983
2026-07-01	46.600	48.700	46.600	48.250	48.250	54,735
2026-06-30	46.300	47.100	46.000	47.050	47.050	36,927
2026-06-29	46.500	47.650	44.950	45.550	45.550	78,753
2026-06-26	44.450	46.800	44.300	46.500	46.500	86,550
2026-06-25	42.800	44.800	42.350	44.550	44.550	89,960
2026-06-24	40.000	43.500	39.650	42.500	42.500	133,842
2026-06-23	38.500	39.750	38.500	39.550	39.550	45,170
2026-06-22	39.600	40.700	38.700	38.750	38.750	61,947
2026-06-19	37.800	39.900	37.800	39.350	39.350	131,971
2026-06-18	36.900	37.300	36.200	37.300	37.300	35,360
2026-06-17	35.750	36.800	35.650	36.550	36.550	28,718
2026-06-16	33.850	36.700	33.850	35.550	35.550	98,015
2026-06-15	34.050	34.500	32.900	33.650	33.650	58,516
2026-06-12	34.350	34.850	33.250	33.850	33.850	36,357
2026-06-11	34.000	34.650	33.750	34.250	34.250	30,609
2026-06-10	35.400	35.500	33.500	33.800	33.800	49,115
2026-06-09	35.850	37.150	35.300	35.300	35.300	25,589
2026-06-08	36.050	36.550	34.400	36.050	36.050	60,540
2026-06-05	37.750	37.750	36.150	36.400	36.400	52,676
2026-06-04	37.350	37.800	36.250	37.700	37.700	66,977
2026-06-03	38.450	38.450	36.950	37.200	37.200	33,389
2026-06-02	38.000	38.950	37.900	38.300	38.300	26,336
2026-06-01	38.050	39.350	37.300	37.850	37.850	54,284
2026-05-29	38.700	38.950	36.600	37.900	37.900	123,801
2026-05-28	37.600	39.100	36.800	38.600	38.600	42,078
2026-05-27	38.150	38.650	37.100	37.450	37.450	35,580
2026-05-26	38.550	38.850	38.000	38.250	38.250	31,250
2026-05-22	38.350	38.800	37.900	38.300	38.300	30,459
2026-05-21	38.350	39.100	37.500	38.450	38.450	54,650
2026-05-20	37.550	38.800	37.450	38.350	38.350	42,079
2026-05-19	37.000	38.300	36.950	37.650	37.650	26,849
2026-05-18	36.750	37.900	36.700	37.050	37.050	31,537
2026-05-15	37.850	37.950	37.200	37.350	37.350	60,649
2026-05-13	38.250	38.600	37.350	37.850	37.850	72,053
2026-05-12	38.900	39.600	37.700	37.700	37.700	66,578
2026-05-11	39.500	40.400	39.000	39.000	39.000	63,662
2026-05-08	40.600	41.700	39.400	39.400	39.400	65,746
2026-05-07	40.450	40.750	40.000	40.750	40.750	107,409
2026-05-06	40.250	40.900	39.100	40.100	40.100	75,294
2026-05-05	39.650	41.000	39.000	39.850	39.850	158,707
2026-05-04	38.000	39.550	37.800	39.100	39.100	86,892
2026-04-30	36.900	38.800	36.600	38.150	38.150	105,353
2026-04-29	35.600	37.150	35.450	37.050	37.050	73,980

← NewerPage 2 of 3 · 127 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.