PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	20.200	20.350	19.860	20.000	20.000	26,335
2025-05-12	20.350	20.350	19.480	20.150	20.150	38,210
2025-05-09	19.840	20.300	19.320	20.150	20.150	60,563
2025-05-08	19.440	20.250	19.440	19.700	19.700	32,792
2025-05-07	19.300	19.800	19.120	19.440	19.440	27,388
2025-05-06	19.580	19.600	19.080	19.380	19.380	25,707
2025-05-05	19.860	19.960	19.440	19.440	19.440	42,397
2025-05-02	19.360	19.900	19.080	19.700	19.700	46,213
2025-04-30	18.240	19.040	18.240	19.040	19.040	60,531
2025-04-29	18.220	18.500	17.900	18.140	18.140	48,937
2025-04-28	17.440	18.500	17.380	18.120	18.120	77,467
2025-04-25	17.100	17.340	16.880	17.300	17.300	30,661
2025-04-24	17.420	17.420	16.500	17.100	17.100	32,357
2025-04-23	16.900	17.680	16.800	17.380	17.380	42,094
2025-04-22	16.840	16.860	16.100	16.680	16.680	36,736
2025-04-17	15.660	16.780	15.560	16.700	16.700	96,947
2025-04-16	15.340	15.760	15.220	15.580	15.580	18,623
2025-04-15	15.000	15.500	15.000	15.420	15.420	31,568
2025-04-14	14.800	15.060	14.640	14.940	14.940	27,726
2025-04-11	14.660	14.680	13.980	14.580	14.580	41,810
2025-04-10	16.000	16.000	14.420	14.420	14.420	61,673
2025-04-09	14.800	15.000	14.260	14.380	14.380	64,002
2025-04-08	14.720	15.420	14.380	15.260	15.260	97,022
2025-04-07	13.580	14.860	13.220	14.140	14.140	147,554
2025-04-04	15.840	16.160	15.000	15.160	15.160	74,228
2025-04-03	16.560	16.940	16.040	16.060	16.060	55,945
2025-04-02	16.820	16.940	16.520	16.840	16.840	25,035
2025-04-01	16.420	16.900	16.420	16.880	16.880	26,410
2025-03-31	16.720	16.800	16.320	16.420	16.420	45,699
2025-03-28	16.940	17.400	16.840	17.040	17.040	22,295
2025-03-27	17.100	17.100	16.720	17.100	17.100	37,978
2025-03-26	17.680	17.680	17.080	17.160	17.160	15,999
2025-03-25	17.480	17.700	17.220	17.520	17.520	19,273
2025-03-24	17.420	17.680	17.060	17.360	17.360	18,097
2025-03-21	17.640	17.640	17.200	17.500	17.500	44,347
2025-03-20	17.760	17.880	17.380	17.480	17.480	24,449
2025-03-19	18.100	18.100	17.200	17.740	17.740	113,686
2025-03-18	18.200	18.440	17.920	18.160	18.160	49,251
2025-03-17	18.400	18.740	17.700	18.240	18.240	59,206
2025-03-14	18.060	18.780	17.800	18.560	18.560	53,903
2025-03-13	17.300	18.560	17.280	17.900	17.900	151,524
2025-03-12	16.240	17.400	15.860	17.300	17.300	327,326
2025-03-11	20.100	20.100	15.260	15.900	15.900	655,050
2025-03-10	19.580	19.640	19.200	19.600	19.600	88,456
2025-03-07	20.400	20.550	19.500	19.560	19.560	95,393
2025-03-06	20.650	21.350	20.250	20.650	20.650	44,298
2025-03-05	19.620	20.200	19.040	19.200	19.200	47,004
2025-03-04	19.800	20.100	19.140	19.200	19.200	54,509
2025-03-03	20.600	20.750	20.000	20.100	20.100	97,667
2025-02-28	20.750	20.750	20.200	20.600	20.600	80,186
2025-02-27	21.000	21.150	20.700	20.850	20.850	41,281
2025-02-26	21.250	21.700	21.100	21.200	21.200	63,929
2025-02-25	22.250	22.400	21.050	21.050	21.050	70,710
2025-02-24	23.000	23.550	22.250	22.350	22.350	73,508
2025-02-21	23.050	23.500	22.800	22.950	22.950	49,080
2025-02-20	23.000	23.300	22.650	22.850	22.850	34,368
2025-02-19	23.250	24.150	22.750	23.050	23.050	36,352
2025-02-18	23.450	23.450	22.850	22.850	22.850	11,515
2025-02-17	21.950	23.200	21.900	23.100	23.100	56,601
2025-02-14	21.700	22.450	21.700	21.950	21.950	14,718

← NewerPage 7 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.