PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	16.190	16.230	15.950	16.046	16.046	2,035
2024-02-12	16.010	16.365	16.000	16.035	16.035	2,480
2024-02-09	15.880	16.170	15.880	16.002	16.002	5,318
2024-02-08	15.250	15.966	15.250	15.956	15.956	1,430
2024-02-07	15.390	15.561	15.288	15.344	15.344	1,925
2024-02-06	14.870	15.320	14.870	15.320	15.320	2,320
2024-02-05	14.650	15.530	14.650	15.285	15.285	2,957
2024-02-02	14.830	15.323	14.830	15.210	15.210	6,230
2024-02-01	15.810	15.820	14.830	14.830	14.830	18,135
2024-01-31	15.790	15.853	15.672	15.850	15.850	3,235
2024-01-30	15.960	16.140	15.830	15.830	15.830	1,687
2024-01-29	15.860	16.106	15.860	15.958	15.958	3,055
2024-01-26	16.050	16.101	15.230	15.910	15.910	84,051
2024-01-25	15.020	15.060	14.780	14.990	14.990	2,490
2024-01-24	15.440	15.560	15.089	15.090	15.090	5,842
2024-01-23	15.391	15.421	14.620	15.420	15.420	4,205
2024-01-22	14.500	14.500	14.252	14.460	14.460	20,608
2024-01-19	14.400	14.420	14.190	14.190	14.190	20,375
2024-01-18	14.700	14.700	14.220	14.420	14.420	11,604
2024-01-17	14.510	14.630	14.400	14.630	14.630	17,534
2024-01-16	15.350	15.350	14.560	14.830	14.830	25,390
2024-01-15	16.050	16.050	15.718	15.780	15.780	3,654
2024-01-12	16.300	16.380	15.960	15.990	15.990	20,615
2024-01-11	16.900	16.900	16.140	16.140	16.140	5,051
2024-01-10	16.980	17.500	16.400	16.400	16.400	6,165
2024-01-09	16.520	16.960	16.160	16.800	16.800	10,577
2024-01-08	16.600	16.790	16.530	16.790	16.790	3,567
2024-01-05	17.980	17.980	16.714	17.900	17.900	6,005
2024-01-04	17.590	18.290	17.548	17.638	17.638	3,329
2024-01-03	18.030	18.270	17.240	17.497	17.497	9,291
2023-12-29	17.860	17.860	17.519	17.520	17.520	5,681
2023-12-28	17.920	17.920	17.320	17.910	17.910	8,602
2023-12-27	17.420	17.710	17.200	17.500	17.500	17,206
2023-12-22	16.600	17.420	16.500	17.240	17.240	93,073
2023-12-21	16.900	17.050	16.370	16.675	16.675	15,151
2023-12-20	16.730	16.937	16.311	16.820	16.820	37,927
2023-12-19	17.280	17.460	16.630	17.035	17.035	15,123
2023-12-18	17.280	17.280	16.935	17.052	17.052	3,434
2023-12-15	17.850	17.921	17.310	17.360	17.360	16,098
2023-12-14	16.830	17.530	16.830	17.530	17.530	6,517
2023-12-13	16.730	16.920	16.446	16.600	16.600	11,838
2023-12-12	16.780	16.990	16.160	16.646	16.646	19,605
2023-12-11	17.400	17.420	16.850	17.166	17.166	31,020
2023-12-08	17.930	17.930	17.220	17.480	17.480	38,621
2023-12-07	18.270	18.270	17.669	17.804	17.804	11,545
2023-12-06	17.820	18.580	17.820	18.190	18.190	27,369
2023-12-05	18.320	18.320	17.918	17.950	17.950	5,438
2023-12-04	18.540	18.670	18.100	18.130	18.130	9,030
2023-12-01	18.330	18.500	18.060	18.369	18.369	5,612
2023-11-30	18.950	18.950	18.000	18.508	18.508	8,158
2023-11-29	18.960	19.240	18.570	18.843	18.843	3,294
2023-11-28	18.340	18.500	18.100	18.340	18.340	4,060
2023-11-27	18.850	18.850	18.530	18.674	18.674	5,278
2023-11-24	18.930	18.941	18.620	18.752	18.752	3,575
2023-11-23	19.860	19.860	18.730	18.858	18.858	9,165
2023-11-22	19.780	19.950	19.460	19.609	19.609	4,515
2023-11-21	19.600	20.140	19.530	19.660	19.660	6,947
2023-11-20	20.100	20.100	19.610	19.833	19.833	4,939
2023-11-17	20.300	20.300	19.860	19.946	19.946	2,360
2023-11-16	20.680	20.680	19.780	19.989	19.989	3,909

← NewerPage 12 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.