PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	21.250	21.800	21.150	21.750	21.750	16,722
2025-08-07	20.100	21.300	20.100	21.150	21.150	20,370
2025-08-06	21.300	21.300	20.400	20.500	20.500	30,422
2025-08-05	21.700	22.100	21.300	21.300	21.300	30,735
2025-08-04	21.950	22.150	21.150	21.700	21.700	40,679
2025-07-31	22.900	23.250	22.500	22.650	22.650	27,095
2025-07-30	23.800	23.800	22.700	22.800	22.800	27,872
2025-07-29	24.200	24.450	23.500	23.750	23.750	49,223
2025-07-28	25.150	25.450	24.500	24.500	24.500	29,532
2025-07-25	25.500	25.700	24.750	24.750	24.750	39,844
2025-07-24	23.800	25.700	23.800	25.700	25.700	130,868
2025-07-23	21.600	23.450	21.600	22.550	22.550	27,600
2025-07-22	22.600	22.600	21.400	21.500	21.500	16,740
2025-07-21	22.200	22.950	22.150	22.500	22.500	26,733
2025-07-18	21.450	22.400	21.450	22.050	22.050	17,151
2025-07-17	21.300	21.650	21.200	21.350	21.350	11,194
2025-07-16	21.800	21.800	21.400	21.400	21.400	9,677
2025-07-15	21.450	22.150	21.350	21.700	21.700	23,084
2025-07-14	20.850	21.350	20.850	21.350	21.350	15,447
2025-07-11	21.150	21.350	20.900	20.950	20.950	22,833
2025-07-10	20.950	21.250	20.750	21.250	21.250	18,068
2025-07-09	20.700	21.200	20.700	20.850	20.850	10,138
2025-07-08	20.400	20.800	20.300	20.800	20.800	6,457
2025-07-07	21.100	21.100	20.300	20.300	20.300	15,433
2025-07-04	21.100	21.300	20.850	21.000	21.000	23,213
2025-07-03	21.300	21.600	20.800	21.050	21.050	18,820
2025-07-02	20.650	21.200	20.650	21.200	21.200	13,528
2025-07-01	20.050	20.550	19.860	20.550	20.550	13,710
2025-06-30	20.500	20.700	20.000	20.150	20.150	13,597
2025-06-27	20.700	21.150	20.200	20.400	20.400	15,921
2025-06-26	20.200	20.750	20.200	20.500	20.500	18,974
2025-06-25	20.300	20.650	20.000	20.100	20.100	16,622
2025-06-24	20.500	20.500	20.050	20.200	20.200	28,411
2025-06-23	19.720	20.250	19.620	19.800	19.800	17,685
2025-06-20	20.100	20.700	19.720	19.860	19.860	114,461
2025-06-19	21.250	21.250	19.900	20.200	20.200	80,039
2025-06-18	19.900	21.400	19.860	21.150	21.150	37,939
2025-06-17	20.000	20.450	19.740	19.820	19.820	18,094
2025-06-16	20.300	20.700	20.150	20.300	20.300	12,411
2025-06-13	20.900	21.050	20.250	20.400	20.400	34,911
2025-06-12	21.550	21.800	21.000	21.250	21.250	17,217
2025-06-11	22.200	22.400	21.400	21.500	21.500	33,148
2025-06-10	21.500	22.250	21.500	22.100	22.100	25,752
2025-06-06	21.000	21.550	20.950	21.400	21.400	30,084
2025-06-05	20.100	21.050	20.100	20.900	20.900	14,044
2025-06-04	20.200	20.250	19.700	20.150	20.150	23,478
2025-06-03	20.750	20.800	20.200	20.200	20.200	20,894
2025-06-02	21.150	21.150	20.250	20.650	20.650	36,240
2025-05-30	20.300	21.600	20.300	21.350	21.350	99,794
2025-05-28	20.100	20.400	20.000	20.350	20.350	20,064
2025-05-27	19.000	20.250	18.960	20.100	20.100	59,373
2025-05-26	18.760	19.080	18.660	18.880	18.880	28,871
2025-05-23	19.000	20.500	18.820	19.020	19.020	60,824
2025-05-22	18.640	18.940	18.260	18.500	18.500	40,962
2025-05-21	19.380	19.400	18.200	18.720	18.720	39,597
2025-05-20	19.200	19.560	19.120	19.460	19.460	19,329
2025-05-19	19.800	19.800	19.160	19.260	19.260	25,987
2025-05-16	19.960	20.300	19.420	19.720	19.720	18,271
2025-05-15	19.840	20.250	19.840	20.000	20.000	25,794
2025-05-14	19.920	20.300	19.820	19.920	19.920	12,402

← NewerPage 6 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.