PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	25.400	26.350	25.350	26.000	26.000	30,462
2025-10-30	25.900	26.000	25.550	25.600	25.600	21,186
2025-10-29	25.100	26.200	24.850	26.150	26.150	32,263
2025-10-28	25.150	25.750	24.800	25.000	25.000	28,804
2025-10-27	26.200	26.200	24.800	25.000	25.000	40,071
2025-10-24	26.050	26.600	26.000	26.000	26.000	63,891
2025-10-23	24.800	27.400	24.800	26.250	26.250	88,236
2025-10-22	24.000	24.750	23.900	24.750	24.750	40,520
2025-10-21	23.500	24.050	23.100	24.050	24.050	19,244
2025-10-20	23.850	23.900	23.350	23.650	23.650	23,971
2025-10-17	23.600	24.150	22.600	23.850	23.850	50,788
2025-10-16	23.900	24.500	23.650	24.000	24.000	14,172
2025-10-15	23.500	24.100	23.500	24.000	24.000	19,313
2025-10-14	24.300	24.300	23.550	23.650	23.650	36,202
2025-10-13	24.200	24.600	24.100	24.450	24.450	16,624
2025-10-10	25.250	25.400	24.150	24.200	24.200	47,340
2025-10-09	25.900	26.550	25.450	25.600	25.600	30,721
2025-10-08	25.450	26.250	25.400	26.100	26.100	28,416
2025-10-07	25.800	25.850	25.150	25.600	25.600	38,619
2025-10-06	25.050	26.400	25.050	26.000	26.000	56,211
2025-10-03	23.950	25.050	23.800	25.000	25.000	55,675
2025-10-02	23.950	24.300	23.600	23.800	23.800	21,474
2025-10-01	23.800	24.550	23.600	23.800	23.800	20,121
2025-09-30	23.600	23.950	23.400	23.700	23.700	30,368
2025-09-29	23.900	24.600	23.250	23.450	23.450	27,855
2025-09-26	23.850	24.150	23.500	23.700	23.700	32,450
2025-09-25	25.800	26.500	23.600	24.000	24.000	79,790
2025-09-24	24.900	25.100	24.300	24.300	24.300	20,635
2025-09-23	25.600	25.850	25.000	25.000	25.000	25,004
2025-09-22	26.100	26.150	25.450	25.600	25.600	37,888
2025-09-19	26.000	26.800	25.650	25.700	25.700	69,981
2025-09-18	26.000	26.400	25.650	26.100	26.100	30,924
2025-09-17	25.200	26.550	25.200	25.900	25.900	35,241
2025-09-16	25.100	25.550	25.000	25.400	25.400	17,623
2025-09-15	24.500	25.550	24.500	25.300	25.300	21,709
2025-09-12	24.850	25.350	24.100	24.600	24.600	79,186
2025-09-11	25.300	25.700	24.650	25.000	25.000	25,920
2025-09-10	25.300	25.800	25.200	25.500	25.500	14,008
2025-09-09	26.000	26.000	24.750	25.500	25.500	16,715
2025-09-08	25.800	26.300	25.650	25.800	25.800	21,055
2025-09-05	26.300	26.300	25.500	26.000	26.000	16,576
2025-09-04	26.650	26.750	26.200	26.500	26.500	13,358
2025-09-03	26.300	27.000	26.250	26.450	26.450	34,996
2025-09-02	27.000	27.050	25.800	26.100	26.100	27,796
2025-09-01	27.450	28.000	27.250	27.250	27.250	30,007
2025-08-29	28.150	28.250	27.100	27.100	27.100	19,925
2025-08-28	27.550	28.150	27.500	27.950	27.950	36,011
2025-08-27	27.900	28.400	27.100	27.300	27.300	23,196
2025-08-26	28.700	28.700	27.600	27.750	27.750	81,062
2025-08-25	28.150	29.200	28.150	29.200	29.200	40,296
2025-08-22	27.800	28.600	27.800	28.200	28.200	25,425
2025-08-21	29.000	29.500	27.550	27.850	27.850	74,098
2025-08-20	28.350	30.250	28.200	28.850	28.850	53,516
2025-08-19	28.500	29.000	27.400	28.750	28.750	56,053
2025-08-18	27.650	28.800	27.550	28.450	28.450	52,144
2025-08-15	27.700	28.450	26.700	27.200	27.200	103,683
2025-08-14	27.600	29.000	27.250	27.750	27.750	111,135
2025-08-13	24.600	26.800	24.600	26.150	26.150	82,852
2025-08-12	23.900	24.200	22.200	24.200	24.200	94,721
2025-08-11	21.800	22.550	21.800	22.150	22.150	32,379

← NewerPage 5 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.