PolyPeptide Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 33.100 | 33.100 | 32.100 | 32.900 | 32.900 | 298 |
| 2024-05-13 | 31.900 | 33.150 | 31.900 | 33.150 | 33.150 | 4,906 |
| 2024-05-10 | 31.200 | 32.150 | 31.150 | 31.150 | 31.150 | 1,496 |
| 2024-05-08 | 31.100 | 31.250 | 30.300 | 30.718 | 30.718 | 40,474 |
| 2024-05-07 | 30.150 | 31.500 | 30.150 | 30.900 | 30.900 | 11,856 |
| 2024-05-03 | 29.850 | 30.400 | 29.650 | 29.650 | 29.650 | 1,554 |
| 2024-05-02 | 30.350 | 30.850 | 28.400 | 30.366 | 30.366 | 1,114 |
| 2024-04-30 | 30.400 | 30.700 | 29.900 | 30.300 | 30.300 | 760 |
| 2024-04-29 | 29.750 | 30.500 | 29.450 | 30.450 | 30.450 | 1,584 |
| 2024-04-26 | 29.100 | 29.550 | 29.000 | 29.206 | 29.206 | 3,455 |
| 2024-04-25 | 28.900 | 29.300 | 28.847 | 29.300 | 29.300 | 6,607 |
| 2024-04-24 | 29.450 | 29.700 | 28.900 | 29.400 | 29.400 | 12,836 |
| 2024-04-23 | 28.900 | 29.800 | 28.900 | 29.499 | 29.499 | 10,422 |
| 2024-04-22 | 28.550 | 28.550 | 28.150 | 28.250 | 28.250 | 12,107 |
| 2024-04-19 | 28.550 | 29.100 | 28.440 | 29.000 | 29.000 | 10,440 |
| 2024-04-18 | 28.600 | 29.350 | 28.296 | 29.200 | 29.200 | 74,003 |
| 2024-04-17 | 29.100 | 29.103 | 28.676 | 28.800 | 28.800 | 28,586 |
| 2024-04-16 | 28.550 | 29.000 | 28.250 | 28.400 | 28.400 | 10,013 |
| 2024-04-15 | 28.900 | 29.450 | 28.300 | 29.100 | 29.100 | 24,438 |
| 2024-04-12 | 28.650 | 29.042 | 27.900 | 28.167 | 28.167 | 11,168 |
| 2024-04-11 | 29.950 | 30.433 | 29.450 | 29.735 | 29.735 | 20,187 |
| 2024-04-10 | 29.300 | 29.950 | 29.277 | 29.850 | 29.850 | 19,166 |
| 2024-04-09 | 29.700 | 29.849 | 29.434 | 29.600 | 29.600 | 28,699 |
| 2024-04-08 | 28.600 | 29.509 | 28.350 | 29.450 | 29.450 | 17,847 |
| 2024-04-05 | 28.400 | 28.800 | 28.050 | 28.584 | 28.584 | 9,390 |
| 2024-04-04 | 28.650 | 28.700 | 28.049 | 28.250 | 28.250 | 15,514 |
| 2024-04-03 | 28.850 | 29.500 | 28.650 | 28.750 | 28.750 | 35,660 |
| 2024-04-02 | 30.050 | 30.400 | 28.050 | 30.151 | 30.151 | 15,132 |
| 2024-03-28 | 30.900 | 30.900 | 29.900 | 30.344 | 30.344 | 56,711 |
| 2024-03-27 | 28.260 | 29.680 | 28.260 | 29.580 | 29.580 | 6,189 |
| 2024-03-26 | 29.260 | 29.430 | 28.094 | 28.360 | 28.360 | 15,836 |
| 2024-03-25 | 27.200 | 28.240 | 27.040 | 28.240 | 28.240 | 16,803 |
| 2024-03-22 | 27.180 | 27.480 | 27.140 | 27.326 | 27.326 | 5,134 |
| 2024-03-21 | 26.260 | 27.200 | 26.260 | 27.063 | 27.063 | 23,295 |
| 2024-03-20 | 25.000 | 26.100 | 24.760 | 25.454 | 25.454 | 19,699 |
| 2024-03-19 | 24.500 | 24.740 | 24.116 | 24.243 | 24.243 | 27,011 |
| 2024-03-18 | 24.160 | 24.600 | 23.860 | 23.920 | 23.920 | 34,066 |
| 2024-03-15 | 23.700 | 23.700 | 22.598 | 23.660 | 23.660 | 8,108 |
| 2024-03-14 | 21.660 | 22.800 | 21.660 | 22.720 | 22.720 | 11,948 |
| 2024-03-13 | 21.020 | 21.640 | 20.680 | 20.680 | 20.680 | 16,405 |
| 2024-03-12 | 17.990 | 20.170 | 17.126 | 19.834 | 19.834 | 46,365 |
| 2024-03-11 | 17.240 | 17.240 | 16.810 | 17.020 | 17.020 | 14,496 |
| 2024-03-08 | 17.260 | 17.750 | 16.791 | 16.830 | 16.830 | 6,134 |
| 2024-03-07 | 17.300 | 17.300 | 16.280 | 17.300 | 17.300 | 34,614 |
| 2024-03-06 | 15.710 | 16.558 | 15.710 | 16.010 | 16.010 | 17,991 |
| 2024-03-05 | 15.704 | 15.735 | 15.579 | 15.735 | 15.735 | 2,176 |
| 2024-03-04 | 15.500 | 15.950 | 15.500 | 15.950 | 15.950 | 20,946 |
| 2024-03-01 | 15.790 | 15.948 | 15.560 | 15.792 | 15.792 | 18,696 |
| 2024-02-29 | 16.490 | 16.490 | 16.100 | 16.100 | 16.100 | 6,346 |
| 2024-02-28 | 16.750 | 16.920 | 16.590 | 16.590 | 16.590 | 1,674 |
| 2024-02-27 | 16.990 | 16.990 | 16.820 | 16.893 | 16.893 | 1,164 |
| 2024-02-26 | 16.290 | 16.530 | 16.200 | 16.530 | 16.530 | 1,901 |
| 2024-02-23 | 16.360 | 16.360 | 16.210 | 16.340 | 16.340 | 2,760 |
| 2024-02-22 | 16.390 | 16.516 | 16.030 | 16.390 | 16.390 | 8,528 |
| 2024-02-21 | 17.180 | 17.180 | 16.430 | 16.698 | 16.698 | 18,002 |
| 2024-02-20 | 17.130 | 17.287 | 16.933 | 17.190 | 17.190 | 1,757 |
| 2024-02-19 | 16.260 | 17.272 | 16.260 | 16.922 | 16.922 | 4,318 |
| 2024-02-16 | 16.520 | 16.870 | 16.480 | 16.637 | 16.637 | 1,948 |
| 2024-02-15 | 16.360 | 16.832 | 16.360 | 16.631 | 16.631 | 3,061 |
| 2024-02-14 | 16.450 | 16.570 | 16.164 | 16.448 | 16.448 | 1,623 |
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.