PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	76.500	77.600	75.600	75.600	75.337	32,974
2022-04-04	76.000	79.000	75.500	76.900	76.632	23,985
2022-04-01	73.850	76.000	73.050	75.050	74.789	14,956
2022-03-31	80.000	80.000	73.500	73.500	73.244	22,668
2022-03-30	79.900	79.900	76.500	79.000	78.725	31,856
2022-03-29	74.200	79.800	73.100	79.600	79.323	31,966
2022-03-28	71.600	74.700	71.200	73.000	72.746	15,909
2022-03-25	71.700	72.700	70.900	71.200	70.952	86,374
2022-03-24	74.500	74.500	71.700	72.000	71.749	40,265
2022-03-23	75.600	76.700	73.400	74.200	73.942	60,673
2022-03-22	75.900	76.200	73.200	74.500	74.241	42,111
2022-03-21	78.000	78.700	74.300	75.500	75.237	22,626
2022-03-18	80.600	80.600	76.300	78.000	77.728	19,535
2022-03-17	78.900	81.400	78.000	79.500	79.223	30,173
2022-03-16	73.800	78.200	73.000	77.900	77.629	70,550
2022-03-15	77.100	77.700	73.200	73.700	73.443	67,572
2022-03-14	79.000	79.300	76.500	79.100	78.825	35,611
2022-03-11	78.800	80.900	77.600	78.500	78.227	21,179
2022-03-10	81.900	83.200	79.100	79.100	78.825	11,813
2022-03-09	76.800	82.500	76.000	80.800	80.519	32,657
2022-03-08	77.600	80.000	74.500	75.600	75.337	29,320
2022-03-07	76.300	78.500	73.100	77.200	76.931	49,481
2022-03-04	78.600	80.100	76.500	77.500	77.230	27,442
2022-03-03	83.300	83.300	78.700	79.000	78.725	33,728
2022-03-02	80.700	83.100	80.100	83.000	82.711	28,762
2022-03-01	80.700	82.300	77.700	81.800	81.515	19,046
2022-02-28	81.600	82.700	80.100	81.300	81.017	113,975
2022-02-25	76.800	84.200	76.800	82.900	82.611	47,667
2022-02-24	74.800	76.300	71.600	75.700	75.436	35,179
2022-02-23	78.500	80.900	77.600	77.700	77.429	19,654
2022-02-22	73.700	78.600	72.700	77.800	77.529	19,609
2022-02-21	76.500	77.700	73.300	74.800	74.540	35,569
2022-02-18	78.500	79.900	75.600	76.100	75.835	58,574
2022-02-17	79.400	81.900	78.100	78.100	77.828	24,154
2022-02-16	82.400	84.000	78.700	79.700	79.423	30,208
2022-02-15	78.500	82.600	78.400	82.600	82.312	24,414
2022-02-14	82.400	82.800	79.000	79.000	78.725	51,112
2022-02-11	85.900	85.900	82.200	83.400	83.110	36,290
2022-02-10	88.000	88.400	85.100	87.100	86.797	42,824
2022-02-09	87.200	90.000	85.700	87.300	86.996	36,931
2022-02-08	91.200	92.000	84.400	86.500	86.199	41,250
2022-02-07	92.300	92.300	89.600	91.700	91.381	14,337
2022-02-04	92.000	92.900	89.700	91.700	91.381	40,748
2022-02-03	98.500	98.500	92.000	92.400	92.078	32,685
2022-02-02	98.000	98.600	95.800	98.200	97.858	46,172
2022-02-01	93.500	98.000	93.500	97.000	96.662	21,989
2022-01-31	91.800	94.400	90.500	92.000	91.680	22,553
2022-01-28	88.800	90.900	88.100	90.900	90.584	19,969
2022-01-27	88.300	90.500	86.300	90.000	89.687	20,683
2022-01-26	88.000	91.000	85.500	88.900	88.590	42,425
2022-01-25	90.500	91.200	87.500	87.700	87.395	27,987
2022-01-24	90.400	92.200	86.800	89.700	89.388	59,835
2022-01-21	95.300	95.300	89.500	91.000	90.683	37,236
2022-01-20	94.000	96.900	92.000	96.600	96.264	22,134
2022-01-19	94.000	97.200	92.500	94.500	94.171	43,619
2022-01-18	98.900	98.900	92.800	95.500	95.167	51,193
2022-01-17	95.200	99.200	93.800	98.900	98.556	32,537
2022-01-14	98.000	98.000	93.800	95.600	95.267	58,490
2022-01-13	109.00	109.00	97.700	99.000	98.655	57,843
2022-01-12	105.60	109.80	104.00	108.40	108.02	28,946

← NewerPage 20 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.