PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	31.000	31.000	30.200	30.200	30.200	109
2024-08-08	28.150	29.750	28.150	28.415	28.415	508
2024-08-07	28.300	28.750	28.300	28.600	28.600	36
2024-08-06	27.600	27.750	27.200	27.500	27.500	150
2024-08-05	27.300	27.650	27.100	27.650	27.650	172
2024-08-02	28.850	28.850	28.350	28.450	28.450	387
2024-07-31	29.650	30.100	29.650	29.700	29.700	9
2024-07-30	29.000	29.900	29.000	29.800	29.800	82
2024-07-29	29.250	29.250	28.950	28.950	28.950	62
2024-07-26	28.800	29.200	28.800	29.087	29.087	176
2024-07-25	27.700	28.200	27.700	28.017	28.017	307
2024-07-24	28.250	28.250	28.200	28.200	28.200	3
2024-07-23	28.800	28.900	28.800	28.900	28.900	167
2024-07-22	28.500	28.800	28.250	28.250	28.250	233
2024-07-19	29.450	29.450	28.450	28.600	28.600	1,788
2024-07-18	31.000	31.550	30.800	31.150	31.150	190
2024-07-17	31.050	31.700	30.700	31.191	31.191	998
2024-07-16	30.500	31.250	30.500	31.250	31.250	243
2024-07-15	30.900	30.950	30.450	30.479	30.479	467
2024-07-12	30.850	31.000	30.500	30.650	30.650	421
2024-07-11	30.700	30.700	30.400	30.600	30.600	277
2024-07-10	30.150	30.850	29.950	30.270	30.270	579
2024-07-09	31.500	32.050	30.050	30.050	30.050	62
2024-07-08	31.300	31.700	31.150	31.304	31.304	6,404
2024-07-05	30.800	31.450	30.800	31.050	31.050	1,209
2024-07-04	29.400	30.400	29.400	30.200	30.200	521
2024-07-03	29.150	29.550	29.150	29.550	29.550	114
2024-07-02	28.800	28.950	28.650	28.750	28.750	213
2024-07-01	28.600	29.100	28.600	28.850	28.850	409
2024-06-28	29.550	29.700	28.650	29.250	29.250	1,065
2024-06-27	28.800	29.700	28.800	29.600	29.600	678
2024-06-26	30.050	30.050	29.300	29.300	29.300	4
2024-06-25	30.650	30.700	29.950	29.950	29.950	395
2024-06-24	30.950	31.250	30.700	31.098	31.098	751
2024-06-21	32.050	32.050	30.900	31.200	31.200	511
2024-06-20	31.450	32.150	31.450	32.150	32.150	385
2024-06-19	29.250	31.200	29.250	30.700	30.700	2,171
2024-06-18	32.000	32.050	28.750	29.350	29.350	936
2024-06-17	32.600	32.600	32.600	32.600	32.600	101
2024-06-14	32.500	33.050	32.400	32.737	32.737	1,005
2024-06-13	33.100	33.100	32.500	33.100	33.100	761
2024-06-12	32.550	32.769	32.200	32.769	32.769	638
2024-06-11	32.550	33.200	32.550	33.175	33.175	40,004
2024-06-10	32.400	32.600	32.400	32.600	32.600	63
2024-06-07	32.750	32.850	32.500	32.500	32.500	6
2024-06-06	33.600	33.600	32.200	32.600	32.600	202
2024-06-05	32.500	32.550	32.500	32.550	32.550	93
2024-06-04	32.200	32.600	31.950	32.600	32.600	240
2024-06-03	33.050	33.050	31.550	32.050	32.050	1,664
2024-05-31	32.200	32.550	32.100	32.550	32.550	169
2024-05-30	32.050	32.250	31.800	32.250	32.250	249
2024-05-29	32.550	32.600	31.700	31.700	31.700	1,129
2024-05-28	33.150	33.950	33.150	33.950	33.950	25
2024-05-24	32.350	32.400	32.250	32.300	32.300	17
2024-05-23	33.800	33.800	33.800	33.800	33.800	28
2024-05-22	31.700	32.800	31.700	32.750	32.750	381
2024-05-21	33.500	33.500	32.800	32.933	32.933	831
2024-05-17	33.050	33.400	32.900	33.250	33.250	342
2024-05-16	33.700	33.700	33.200	33.200	33.200	1,276
2024-05-15	33.900	34.600	32.650	33.600	33.600	2,683

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-04-28	0.0030 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.