PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	25.080	25.200	24.800	24.980	24.980	26,157
2023-08-21	25.000	25.120	24.300	24.500	24.500	10,958
2023-08-18	23.980	24.960	23.880	24.960	24.960	20,887
2023-08-17	23.560	24.100	23.560	23.980	23.980	12,148
2023-08-16	25.600	25.600	23.720	23.800	23.800	49,301
2023-08-15	22.900	25.400	22.797	24.603	24.603	31,540
2023-08-14	23.660	24.102	23.109	23.755	23.755	11,589
2023-08-11	23.440	23.920	23.319	23.518	23.518	15,439
2023-08-10	23.260	23.860	22.798	23.585	23.585	4,199
2023-08-09	22.800	22.900	22.120	22.818	22.818	22,464
2023-08-08	20.620	23.100	20.240	22.049	22.049	59,050
2023-08-07	21.340	21.340	20.640	20.680	20.680	2,142
2023-08-04	20.060	20.861	20.060	20.700	20.700	3,537
2023-08-03	19.910	20.400	19.810	20.131	20.131	2,203
2023-08-02	20.240	20.300	19.810	20.040	20.040	4,898
2023-07-31	21.160	21.160	20.500	20.647	20.647	7,057
2023-07-28	20.760	21.180	20.525	20.847	20.847	4,017
2023-07-27	20.180	21.420	20.180	21.003	21.003	16,528
2023-07-26	19.700	20.080	19.540	19.935	19.935	4,685
2023-07-25	19.340	19.620	19.315	19.609	19.609	5,145
2023-07-24	19.230	19.650	19.230	19.335	19.335	12,892
2023-07-21	18.890	19.380	18.843	19.073	19.073	12,623
2023-07-20	19.300	19.300	19.069	19.180	19.180	10,882
2023-07-19	19.170	19.800	19.050	19.580	19.580	36,030
2023-07-18	18.390	18.710	18.120	18.138	18.138	38,659
2023-07-17	18.970	18.970	17.880	18.211	18.211	11,684
2023-07-14	18.030	19.200	17.870	18.909	18.909	63,297
2023-07-13	18.220	18.220	16.730	17.194	17.194	106,866
2023-07-12	18.050	18.500	17.880	18.277	18.277	7,485
2023-07-11	17.580	17.960	17.540	17.826	17.826	9,185
2023-07-10	17.550	17.570	17.240	17.366	17.366	2,369
2023-07-07	17.030	17.330	17.030	17.124	17.124	37,200
2023-07-06	17.390	17.390	16.860	17.315	17.315	12,617
2023-07-05	17.230	17.550	17.050	17.331	17.331	5,802
2023-07-04	17.110	17.990	16.950	17.345	17.345	16,748
2023-07-03	17.655	18.297	17.418	17.752	17.752	40,069
2023-06-30	18.761	18.795	18.411	18.795	18.795	5,331
2023-06-29	18.534	18.695	18.519	18.520	18.520	3,400
2023-06-28	18.500	18.662	18.431	18.662	18.662	4,261
2023-06-27	18.539	18.911	18.270	18.280	18.280	7,990
2023-06-26	18.311	18.630	18.224	18.473	18.473	9,498
2023-06-23	19.260	19.430	19.238	19.300	19.300	138,462
2023-06-22	19.427	19.556	19.400	19.556	19.556	8,463
2023-06-21	20.240	20.265	19.700	19.722	19.722	8,119
2023-06-20	21.320	21.340	20.440	20.935	20.935	6,016
2023-06-19	21.628	22.057	21.400	21.550	21.550	2,038
2023-06-16	22.200	22.398	21.960	22.280	22.280	4,435
2023-06-15	22.420	23.095	22.360	22.362	22.362	9,746
2023-06-14	23.180	23.413	23.173	23.413	23.413	1,493
2023-06-13	23.380	23.560	22.919	23.488	23.488	1,524
2023-06-12	22.975	23.280	22.480	23.280	23.280	4,791
2023-06-09	23.604	23.781	23.594	23.609	23.609	4,232
2023-06-08	23.657	23.808	23.650	23.713	23.713	15,878
2023-06-07	23.967	24.008	23.939	24.008	24.008	2,979
2023-06-06	24.041	24.060	23.960	24.060	24.060	2,717
2023-06-05	24.000	24.048	23.836	23.997	23.997	1,092
2023-06-02	24.168	24.168	24.091	24.160	24.160	10,352
2023-06-01	23.875	23.956	23.705	23.890	23.890	1,650
2023-05-31	23.775	23.775	23.015	23.513	23.513	16,934
2023-05-30	24.226	24.226	23.835	23.875	23.875	1,187

← NewerPage 14 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.