PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	21.740	22.200	20.880	21.220	21.220	10,214
2023-11-14	19.890	20.842	19.170	20.279	20.279	30,012
2023-11-13	20.740	20.740	19.808	19.810	19.810	3,758
2023-11-10	20.320	20.582	20.200	20.486	20.486	20,176
2023-11-09	20.500	21.080	20.500	20.800	20.800	3,322
2023-11-08	20.540	20.930	20.400	20.463	20.463	3,512
2023-11-07	20.720	20.740	20.195	20.328	20.328	6,802
2023-11-06	20.540	20.820	20.240	20.498	20.498	23,776
2023-11-03	19.460	20.380	19.420	20.320	20.320	17,973
2023-11-02	17.340	19.000	17.280	18.998	18.998	31,125
2023-11-01	16.850	17.100	16.640	16.940	16.940	15,198
2023-10-31	17.070	17.240	16.900	17.017	17.017	7,240
2023-10-30	16.230	16.620	16.187	16.620	16.620	12,650
2023-10-27	15.940	16.550	15.840	16.394	16.394	6,071
2023-10-26	15.810	16.160	15.678	16.123	16.123	4,921
2023-10-25	16.280	16.475	15.720	15.792	15.792	14,734
2023-10-24	16.410	16.820	16.150	16.340	16.340	6,392
2023-10-23	15.970	16.400	15.740	16.085	16.085	5,034
2023-10-20	16.700	16.930	16.520	16.698	16.698	18,949
2023-10-19	16.710	17.090	16.710	16.870	16.870	11,461
2023-10-18	16.940	17.096	16.893	16.929	16.929	10,997
2023-10-17	17.540	17.540	16.650	17.036	17.036	12,796
2023-10-16	17.230	17.630	17.010	17.278	17.278	10,587
2023-10-13	18.240	18.400	17.430	17.502	17.502	11,678
2023-10-12	17.980	17.980	17.160	17.465	17.465	9,166
2023-10-11	17.420	18.300	17.190	17.906	17.906	12,513
2023-10-10	17.670	17.670	15.340	16.692	16.692	27,260
2023-10-09	17.800	17.800	17.152	17.550	17.550	5,789
2023-10-06	17.590	17.830	17.360	17.800	17.800	6,899
2023-10-05	16.710	17.530	16.600	17.120	17.120	10,807
2023-10-04	16.930	16.930	16.530	16.530	16.530	7,986
2023-10-03	17.020	17.210	16.740	16.950	16.950	10,977
2023-10-02	16.700	17.250	16.700	17.067	17.067	9,804
2023-09-29	17.220	17.380	16.685	16.720	16.720	3,643
2023-09-28	16.630	16.780	16.470	16.640	16.640	22,016
2023-09-27	16.990	17.130	16.540	16.555	16.555	4,155
2023-09-26	16.570	17.210	16.570	16.870	16.870	18,451
2023-09-25	17.340	17.378	16.698	17.150	17.150	26,977
2023-09-22	18.370	18.510	17.640	17.640	17.640	4,311
2023-09-21	18.970	19.039	18.768	18.770	18.770	17,884
2023-09-20	19.160	19.230	19.040	19.040	19.040	39,418
2023-09-19	19.060	19.460	18.930	19.040	19.040	6,527
2023-09-18	19.770	19.770	19.150	19.150	19.150	4,063
2023-09-15	19.960	20.020	19.470	19.510	19.510	33,298
2023-09-14	19.600	19.980	19.600	19.756	19.756	5,848
2023-09-13	20.320	20.420	19.650	19.725	19.725	9,788
2023-09-12	21.360	21.600	20.300	20.619	20.619	25,777
2023-09-11	22.360	22.360	21.800	22.092	22.092	7,997
2023-09-08	22.180	22.220	22.020	22.020	22.020	3,659
2023-09-07	22.200	22.240	22.100	22.200	22.200	3,726
2023-09-06	22.060	22.387	21.520	22.125	22.125	31,008
2023-09-05	23.420	23.668	23.300	23.366	23.366	5,469
2023-09-04	24.500	24.500	23.478	23.480	23.480	4,075
2023-09-01	24.640	24.640	24.300	24.300	24.300	8,212
2023-08-31	25.000	25.260	24.894	25.000	25.000	17,325
2023-08-30	24.620	25.000	24.240	24.900	24.900	18,571
2023-08-29	24.100	24.640	24.100	24.460	24.460	10,350
2023-08-25	24.060	24.170	23.677	23.868	23.868	10,169
2023-08-24	25.140	25.140	24.169	24.584	24.584	2,185
2023-08-23	25.200	25.223	24.740	25.001	25.001	24,539

← NewerPage 13 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.