PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	28.150	28.200	27.000	27.300	27.300	59,515
2026-01-29	28.550	29.050	27.650	27.950	27.950	61,884
2026-01-28	29.500	29.500	28.000	28.800	28.800	66,739
2026-01-27	30.000	30.000	29.050	29.500	29.500	74,514
2026-01-26	29.950	29.950	29.300	29.800	29.800	69,866
2026-01-23	30.900	30.900	29.450	29.800	29.800	75,792
2026-01-22	31.900	31.950	29.600	29.600	29.600	198,626
2026-01-21	29.800	32.700	29.750	31.400	31.400	196,133
2026-01-20	30.600	31.200	29.250	29.350	29.350	59,872
2026-01-19	28.800	31.200	28.800	31.150	31.150	124,025
2026-01-16	28.500	28.800	27.800	28.300	28.300	39,700
2026-01-15	29.150	29.200	28.250	28.350	28.350	78,175
2026-01-14	29.750	30.200	28.850	28.850	28.850	66,815
2026-01-13	29.900	30.850	29.400	29.950	29.950	83,929
2026-01-12	27.700	30.200	27.700	30.100	30.100	112,475
2026-01-09	27.250	28.500	27.050	28.150	28.150	72,010
2026-01-08	25.800	27.450	25.750	27.250	27.250	84,577
2026-01-07	24.600	25.700	24.200	25.700	25.700	153,122
2026-01-06	24.250	24.800	23.950	24.450	24.450	43,399
2026-01-05	26.300	26.400	23.350	24.000	24.000	88,547
2025-12-30	25.650	26.400	25.650	26.100	26.100	27,101
2025-12-29	25.150	26.050	25.150	26.050	26.050	65,636
2025-12-23	25.250	25.400	24.850	25.250	25.250	38,901
2025-12-22	24.950	25.350	24.300	25.250	25.250	47,142
2025-12-19	25.750	25.750	24.600	24.950	24.950	77,916
2025-12-18	25.100	25.700	25.000	25.650	25.650	15,624
2025-12-17	24.850	25.700	24.650	25.300	25.300	40,043
2025-12-16	24.900	25.200	24.500	25.050	25.050	20,166
2025-12-15	24.800	25.700	24.200	24.800	24.800	44,529
2025-12-12	24.800	25.500	24.700	24.950	24.950	33,934
2025-12-11	24.700	24.750	24.300	24.550	24.550	16,056
2025-12-10	24.800	24.850	24.400	24.750	24.750	21,800
2025-12-09	24.550	24.850	24.300	24.650	24.650	18,962
2025-12-08	24.850	24.850	24.050	24.400	24.400	21,865
2025-12-05	24.850	25.150	24.250	24.750	24.750	47,904
2025-12-04	25.100	25.350	24.600	25.000	25.000	13,983
2025-12-03	24.850	25.150	24.500	25.100	25.100	33,483
2025-12-02	25.000	26.400	24.650	24.700	24.700	223,977
2025-12-01	25.000	25.750	24.650	25.200	25.200	35,885
2025-11-28	25.000	25.300	24.900	25.300	25.300	21,826
2025-11-27	24.900	25.300	24.800	25.250	25.250	10,494
2025-11-26	25.100	25.400	24.750	25.100	25.100	34,375
2025-11-25	24.400	25.000	23.750	25.000	25.000	31,168
2025-11-24	24.200	25.250	24.200	24.550	24.550	68,041
2025-11-21	23.000	24.050	23.000	24.050	24.050	37,993
2025-11-20	23.400	24.600	23.200	23.700	23.700	45,006
2025-11-19	22.000	23.300	21.800	23.150	23.150	50,153
2025-11-18	22.800	22.800	21.900	21.950	21.950	44,669
2025-11-17	23.750	23.750	23.050	23.150	23.150	23,619
2025-11-14	23.950	23.950	23.000	23.750	23.750	69,742
2025-11-13	24.900	25.300	23.950	24.000	24.000	56,255
2025-11-12	24.200	24.300	23.800	23.800	23.800	10,963
2025-11-11	23.400	24.200	23.100	24.050	24.050	31,845
2025-11-10	23.500	24.500	23.300	23.550	23.550	31,682
2025-11-07	23.550	23.600	22.900	23.350	23.350	32,224
2025-11-06	23.700	24.300	23.100	23.400	23.400	45,211
2025-11-05	24.700	24.700	23.900	23.900	23.900	22,452
2025-11-04	24.900	25.050	24.350	24.550	24.550	43,255
2025-11-03	26.400	26.450	24.900	25.100	25.100	44,402
2025-10-31	25.400	26.350	25.350	26.000	26.000	30,462

← NewerPage 4 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.