PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	30.700	30.700	30.100	30.400	30.400	11,080
2024-11-13	31.150	31.150	30.350	30.700	30.700	6,665
2024-11-12	31.000	31.050	30.350	30.850	30.850	17,364
2024-11-11	30.950	31.050	30.600	30.700	30.700	62,732
2024-11-08	31.350	31.950	30.700	30.900	30.900	17,302
2024-11-07	31.850	32.400	31.600	31.650	31.650	8,650
2024-11-06	31.950	33.000	31.250	31.550	31.550	17,390
2024-11-05	32.600	32.650	31.800	32.150	32.150	18,923
2024-11-04	31.200	33.000	31.200	32.900	32.900	30,120
2024-11-01	30.500	33.400	30.250	31.350	31.350	58,169
2024-10-31	28.450	28.850	28.000	28.800	28.800	13,670
2024-10-30	29.000	29.000	28.000	28.700	28.700	7,647
2024-10-29	29.500	29.500	28.600	28.900	28.900	12,578
2024-10-28	28.950	29.500	28.950	29.150	29.150	6,685
2024-10-25	28.400	29.050	28.400	28.700	28.700	4,086
2024-10-24	28.850	29.300	28.350	28.650	28.650	14,250
2024-10-23	28.800	29.000	28.350	28.600	28.600	11,568
2024-10-22	29.000	29.000	27.750	28.750	28.750	8,762
2024-10-21	29.500	29.600	28.150	29.050	29.050	11,420
2024-10-18	30.200	31.000	29.700	29.750	29.750	22,003
2024-10-17	28.700	30.550	28.700	29.950	29.950	21,669
2024-10-16	28.700	28.850	28.350	28.450	28.450	11,072
2024-10-15	27.850	28.750	27.700	28.450	28.450	12,698
2024-10-14	27.000	28.250	27.000	28.000	28.000	17,044
2024-10-11	26.900	27.650	26.700	27.000	27.000	11,510
2024-10-10	28.000	28.000	26.850	27.150	27.150	9,094
2024-10-09	28.450	28.700	27.750	27.900	27.900	24,896
2024-10-08	28.000	28.700	28.000	28.500	28.500	12,327
2024-10-07	28.800	29.150	28.250	28.250	28.250	21,196
2024-10-04	28.250	29.300	28.250	28.750	28.750	34,694
2024-10-03	28.450	28.600	27.600	28.000	28.000	45,353
2024-10-02	29.400	29.400	28.450	28.700	28.700	19,990
2024-10-01	30.500	31.000	29.250	29.550	29.550	13,949
2024-09-30	31.500	31.750	30.300	30.500	30.500	19,230
2024-09-27	31.600	32.150	31.300	31.750	31.750	19,653
2024-09-26	30.500	31.950	30.500	31.600	31.600	14,007
2024-09-25	30.150	30.650	30.000	30.400	30.400	21,575
2024-09-24	30.950	30.950	30.100	30.400	30.400	14,102
2024-09-23	31.150	31.600	30.700	30.700	30.700	31,118
2024-09-20	31.700	31.750	30.800	31.400	31.400	30,403
2024-09-19	31.900	32.600	31.900	31.950	31.950	12,759
2024-09-18	32.000	33.100	31.450	31.950	31.950	12,799
2024-09-17	32.900	33.150	32.250	32.250	32.250	11,287
2024-09-16	34.000	34.300	33.000	33.000	33.000	31,843
2024-09-13	32.750	34.050	32.750	33.750	33.750	16,228
2024-09-12	32.800	33.200	32.500	32.600	32.600	21,412
2024-09-11	32.750	32.900	32.050	32.650	32.650	31,297
2024-09-10	32.000	32.900	32.000	32.750	32.750	12,452
2024-09-09	32.300	32.850	31.850	32.200	32.200	28,765
2024-09-06	31.900	32.500	31.650	32.050	32.050	21,253
2024-09-05	32.000	32.400	31.600	32.000	32.000	6,932
2024-09-04	32.600	32.650	31.800	32.250	32.250	26,202
2024-09-03	33.500	34.050	33.050	33.050	33.050	11,899
2024-09-02	34.100	34.100	32.900	33.600	33.600	11,465
2024-08-30	34.300	34.300	33.600	33.900	33.900	19,261
2024-08-29	34.300	34.750	33.800	34.250	34.250	85,341
2024-08-28	34.200	34.200	33.700	34.000	34.000	64,929
2024-08-27	34.650	34.650	33.800	34.250	34.250	47,323
2024-08-26	34.300	35.000	34.050	34.350	34.350	49,646
2024-08-23	33.650	34.450	33.100	34.400	34.400	88,030

← NewerPage 9 of 22 · 1,261 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.