PolyPeptide Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 105.00 | 106.00 | 100.40 | 104.20 | 103.84 | 91,144 |
| 2022-01-10 | 113.20 | 113.80 | 98.400 | 99.900 | 99.552 | 99,570 |
| 2022-01-07 | 114.40 | 117.20 | 112.60 | 114.40 | 114.00 | 38,117 |
| 2022-01-06 | 118.00 | 118.00 | 111.40 | 115.00 | 114.60 | 47,471 |
| 2022-01-05 | 122.00 | 123.00 | 116.00 | 119.00 | 118.59 | 47,807 |
| 2022-01-04 | 133.80 | 133.80 | 121.00 | 122.00 | 121.58 | 41,766 |
| 2022-01-03 | 137.80 | 146.00 | 129.60 | 132.00 | 131.54 | 44,990 |
| 2021-12-30 | 137.00 | 139.20 | 135.80 | 137.00 | 136.52 | 12,163 |
| 2021-12-29 | 137.20 | 138.60 | 135.00 | 136.20 | 135.73 | 9,798 |
| 2021-12-28 | 134.20 | 142.00 | 134.20 | 138.20 | 137.72 | 32,075 |
| 2021-12-27 | 130.40 | 133.40 | 129.60 | 132.40 | 131.94 | 26,132 |
| 2021-12-23 | 132.00 | 132.00 | 128.80 | 130.00 | 129.55 | 22,294 |
| 2021-12-22 | 133.20 | 134.40 | 130.80 | 132.60 | 132.14 | 15,933 |
| 2021-12-21 | 139.80 | 140.40 | 132.20 | 132.20 | 131.74 | 35,912 |
| 2021-12-20 | 138.20 | 140.60 | 135.40 | 140.60 | 140.11 | 28,520 |
| 2021-12-17 | 137.60 | 141.80 | 134.40 | 140.40 | 139.91 | 539,693 |
| 2021-12-16 | 135.20 | 141.60 | 135.20 | 138.60 | 138.12 | 51,798 |
| 2021-12-15 | 129.20 | 135.00 | 128.80 | 134.80 | 134.33 | 43,600 |
| 2021-12-14 | 129.00 | 132.00 | 127.20 | 129.60 | 129.15 | 35,063 |
| 2021-12-13 | 129.00 | 129.60 | 125.60 | 128.20 | 127.75 | 34,670 |
| 2021-12-10 | 130.00 | 130.20 | 124.60 | 128.20 | 127.75 | 23,377 |
| 2021-12-09 | 133.20 | 133.20 | 129.40 | 130.80 | 130.34 | 23,245 |
| 2021-12-08 | 130.00 | 134.40 | 129.40 | 133.00 | 132.54 | 26,794 |
| 2021-12-07 | 122.60 | 130.00 | 122.00 | 130.00 | 129.55 | 24,442 |
| 2021-12-06 | 125.40 | 126.20 | 120.60 | 122.00 | 121.58 | 22,810 |
| 2021-12-03 | 126.00 | 128.60 | 124.80 | 125.00 | 124.56 | 15,754 |
| 2021-12-02 | 127.40 | 128.60 | 123.20 | 125.80 | 125.36 | 37,896 |
| 2021-12-01 | 127.40 | 129.00 | 124.20 | 128.80 | 128.35 | 18,077 |
| 2021-11-30 | 131.80 | 131.80 | 125.80 | 125.80 | 125.36 | 267,576 |
| 2021-11-29 | 128.00 | 131.60 | 126.60 | 130.80 | 130.34 | 44,545 |
| 2021-11-26 | 117.20 | 128.00 | 116.60 | 126.60 | 126.16 | 50,130 |
| 2021-11-25 | 118.20 | 120.00 | 116.40 | 119.00 | 118.59 | 22,624 |
| 2021-11-24 | 117.00 | 121.40 | 117.00 | 118.80 | 118.39 | 52,500 |
| 2021-11-23 | 118.40 | 118.40 | 115.20 | 117.60 | 117.19 | 39,201 |
| 2021-11-22 | 113.80 | 119.60 | 113.80 | 118.00 | 117.59 | 50,743 |
| 2021-11-19 | 117.00 | 119.00 | 113.00 | 113.20 | 112.81 | 30,923 |
| 2021-11-18 | 118.00 | 120.40 | 116.80 | 116.80 | 116.39 | 25,116 |
| 2021-11-17 | 117.80 | 121.00 | 116.20 | 117.60 | 117.19 | 48,872 |
| 2021-11-16 | 116.00 | 119.80 | 114.60 | 117.40 | 116.99 | 43,407 |
| 2021-11-15 | 111.20 | 116.00 | 111.20 | 115.40 | 115.00 | 85,512 |
| 2021-11-12 | 108.00 | 111.20 | 107.20 | 110.80 | 110.41 | 32,098 |
| 2021-11-11 | 111.40 | 111.40 | 106.60 | 109.60 | 109.22 | 61,431 |
| 2021-11-10 | 115.80 | 116.00 | 109.20 | 110.60 | 110.21 | 1,739,477 |
| 2021-11-09 | 125.80 | 127.00 | 122.40 | 124.00 | 123.57 | 8,093 |
| 2021-11-08 | 126.60 | 126.60 | 122.20 | 126.20 | 125.76 | 13,968 |
| 2021-11-05 | 126.00 | 128.60 | 124.40 | 126.00 | 125.56 | 25,109 |
| 2021-11-04 | 119.00 | 127.00 | 118.60 | 125.20 | 124.76 | 39,668 |
| 2021-11-03 | 117.00 | 120.00 | 117.00 | 118.40 | 117.99 | 21,337 |
| 2021-11-02 | 116.00 | 118.40 | 115.20 | 118.40 | 117.99 | 19,540 |
| 2021-11-01 | 118.00 | 119.60 | 114.00 | 116.40 | 115.99 | 21,449 |
| 2021-10-29 | 119.40 | 119.80 | 116.40 | 116.80 | 116.39 | 15,630 |
| 2021-10-28 | 118.40 | 121.60 | 118.00 | 120.00 | 119.58 | 9,422 |
| 2021-10-27 | 121.20 | 121.40 | 117.00 | 117.80 | 117.39 | 14,587 |
| 2021-10-26 | 120.00 | 121.60 | 119.40 | 120.60 | 120.18 | 10,442 |
| 2021-10-25 | 120.00 | 122.00 | 119.20 | 121.20 | 120.78 | 12,072 |
| 2021-10-22 | 112.80 | 121.80 | 112.80 | 120.00 | 119.58 | 25,021 |
| 2021-10-21 | 117.60 | 117.60 | 111.80 | 113.60 | 113.20 | 24,881 |
← NewerPage 21 of 21 · 1,257 trading days
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.