PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	22.200	22.400	21.750	22.000	22.000	48,415
2025-02-12	22.100	22.300	21.750	22.000	22.000	26,668
2025-02-11	22.550	22.600	22.150	22.150	22.150	21,742
2025-02-10	23.100	23.350	22.600	22.600	22.600	27,406
2025-02-07	23.750	24.350	23.450	23.450	23.450	39,229
2025-02-06	23.750	24.050	23.700	23.900	23.900	55,562
2025-02-05	24.000	24.050	23.600	23.850	23.850	25,241
2025-02-04	25.350	25.350	24.100	24.200	24.200	21,478
2025-02-03	25.100	25.350	24.750	25.100	25.100	21,351
2025-01-31	26.400	26.500	25.650	25.650	25.650	17,419
2025-01-30	27.200	27.500	26.200	26.500	26.500	11,071
2025-01-29	28.000	28.400	27.450	27.450	27.450	18,442
2025-01-28	27.000	28.000	27.000	27.950	27.950	41,847
2025-01-27	26.800	27.100	26.000	26.950	26.950	36,170
2025-01-24	27.200	27.600	26.750	26.950	26.950	35,744
2025-01-23	25.900	27.500	25.900	27.000	27.000	35,748
2025-01-22	26.500	27.300	25.700	25.950	25.950	125,736
2025-01-21	24.450	24.550	23.950	24.300	24.300	30,506
2025-01-20	24.600	24.600	23.950	24.200	24.200	9,992
2025-01-17	25.100	25.100	23.550	24.350	24.350	41,499
2025-01-16	25.750	26.400	24.400	24.850	24.850	32,878
2025-01-15	25.750	25.900	25.300	25.750	25.750	23,200
2025-01-14	26.900	26.950	25.500	25.550	25.550	17,876
2025-01-13	27.350	27.350	26.250	26.600	26.600	30,072
2025-01-10	28.350	28.350	26.900	27.250	27.250	8,764
2025-01-09	30.150	30.250	28.150	28.600	28.600	23,270
2025-01-08	29.200	29.850	29.150	29.850	29.850	8,329
2025-01-07	28.750	30.250	28.750	29.500	29.500	61,237
2025-01-06	29.500	29.800	28.800	29.000	29.000	9,779
2025-01-03	28.350	29.650	28.350	29.250	29.250	14,254
2024-12-30	28.650	29.400	28.000	28.400	28.400	10,568
2024-12-27	28.750	29.450	28.750	28.900	28.900	6,469
2024-12-23	29.000	29.000	28.350	28.600	28.600	4,287
2024-12-20	29.500	29.500	27.400	28.750	28.750	44,750
2024-12-19	29.950	29.950	28.900	29.250	29.250	12,270
2024-12-18	29.450	29.900	29.000	29.650	29.650	28,616
2024-12-17	29.550	29.900	28.700	29.000	29.000	26,162
2024-12-16	28.000	30.000	27.850	29.500	29.500	86,093
2024-12-13	27.500	27.600	27.200	27.450	27.450	6,851
2024-12-12	27.750	28.100	27.450	27.750	27.750	25,017
2024-12-11	27.700	28.050	27.450	27.950	27.950	11,136
2024-12-10	28.100	28.150	27.200	27.950	27.950	8,530
2024-12-09	27.750	28.600	27.750	28.350	28.350	26,431
2024-12-06	27.500	28.000	27.150	28.000	28.000	20,322
2024-12-05	28.500	28.500	27.500	27.750	27.750	7,111
2024-12-04	28.000	28.350	27.700	28.250	28.250	14,178
2024-12-03	28.350	28.350	27.650	28.250	28.250	11,910
2024-12-02	28.500	29.250	28.400	28.550	28.550	7,250
2024-11-29	28.250	29.100	28.150	28.950	28.950	12,445
2024-11-28	28.900	29.000	28.150	28.500	28.500	8,301
2024-11-27	27.550	28.900	27.550	28.650	28.650	21,684
2024-11-26	27.500	28.200	27.050	27.400	27.400	16,955
2024-11-25	28.050	28.050	26.800	27.250	27.250	56,990
2024-11-22	27.100	27.950	26.950	27.950	27.950	41,167
2024-11-21	26.750	26.850	26.150	26.850	26.850	6,108
2024-11-20	26.500	27.400	26.300	27.000	27.000	14,262
2024-11-19	27.000	27.200	24.950	26.300	26.300	47,420
2024-11-18	28.600	28.650	27.150	27.150	27.150	30,603
2024-11-15	30.500	30.500	28.800	28.800	28.800	11,296
2024-11-14	30.700	30.700	30.100	30.400	30.400	11,080

← NewerPage 8 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.