PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	23.500	23.980	23.500	23.980	23.980	1,317
2023-05-25	23.719	23.780	23.563	23.703	23.703	2,524
2023-05-24	23.950	24.153	23.658	23.785	23.785	29,114
2023-05-23	24.700	24.850	24.378	24.380	24.380	8,404
2023-05-22	24.234	24.560	24.089	24.551	24.551	2,076
2023-05-19	24.434	24.600	24.202	24.267	24.267	14,512
2023-05-17	23.960	23.960	23.540	23.780	23.780	5,993
2023-05-16	24.071	25.051	23.998	24.020	24.020	14,458
2023-05-15	24.680	25.240	24.370	25.193	25.193	3,045
2023-05-12	24.460	24.624	24.100	24.279	24.279	4,194
2023-05-11	24.507	24.640	24.507	24.638	24.638	3,223
2023-05-10	24.708	24.708	24.220	24.425	24.425	3,739
2023-05-09	24.887	25.144	24.747	24.830	24.830	7,490
2023-05-05	24.620	25.840	24.620	25.491	25.491	19,041
2023-05-04	23.359	23.580	22.892	23.386	23.386	7,374
2023-05-03	23.000	23.000	22.219	22.817	22.817	4,387
2023-05-02	22.980	22.980	22.760	22.841	22.841	10,962
2023-04-28	22.120	22.449	21.991	22.381	22.381	6,006
2023-04-27	20.663	21.700	20.663	21.698	21.698	10,504
2023-04-26	20.660	20.740	20.195	20.643	20.643	8,569
2023-04-25	20.291	20.310	20.195	20.285	20.285	3,400
2023-04-24	20.260	20.583	20.260	20.435	20.435	7,666
2023-04-21	19.820	19.970	19.594	19.880	19.880	6,324
2023-04-20	19.490	19.850	19.490	19.686	19.686	15,163
2023-04-19	19.790	19.850	19.120	19.513	19.513	9,127
2023-04-18	20.200	20.200	19.808	19.871	19.871	10,199
2023-04-17	20.200	20.244	20.120	20.198	20.198	36,133
2023-04-14	19.730	19.993	19.730	19.976	19.976	40,962
2023-04-13	19.800	20.100	19.600	19.920	19.920	23,700
2023-04-12	19.630	20.301	19.490	20.032	20.032	16,199
2023-04-11	19.440	19.480	19.263	19.448	19.448	7,520
2023-04-06	19.210	19.278	19.093	19.171	19.171	10,328
2023-04-05	18.954	19.310	18.820	19.103	19.103	19,459
2023-04-04	19.180	19.382	18.362	19.376	19.376	21,904
2023-04-03	18.710	18.710	18.161	18.176	18.176	17,327
2023-03-31	18.585	18.778	18.417	18.666	18.666	19,293
2023-03-30	18.900	18.902	18.487	18.899	18.899	14,357
2023-03-29	17.940	18.125	17.940	18.070	18.070	12,818
2023-03-28	17.900	18.072	17.842	18.025	18.025	15,186
2023-03-27	18.040	18.400	18.040	18.217	18.217	16,751
2023-03-24	18.730	18.809	18.300	18.389	18.389	175,328
2023-03-23	19.030	19.110	18.656	18.826	18.826	16,260
2023-03-22	18.958	18.958	18.644	18.736	18.736	12,096
2023-03-21	18.620	18.782	18.620	18.764	18.764	12,050
2023-03-20	18.730	18.921	18.504	18.775	18.775	15,029
2023-03-17	18.814	19.324	18.688	18.900	18.900	37,915
2023-03-16	18.550	19.088	18.237	18.287	18.287	207,158
2023-03-15	19.195	19.512	18.826	18.917	18.917	114,041
2023-03-14	18.410	19.750	17.769	18.716	18.716	49,611
2023-03-13	23.580	23.580	23.118	23.279	23.279	35,411
2023-03-10	23.657	23.840	23.616	23.838	23.838	2,088
2023-03-09	24.140	24.140	23.689	24.067	24.067	9,239
2023-03-08	24.820	24.820	24.047	24.114	24.114	30,405
2023-03-07	25.000	25.373	25.000	25.150	25.150	6,952
2023-03-06	25.360	25.612	25.311	25.612	25.612	3,003
2023-03-03	25.533	25.800	25.531	25.593	25.593	6,221
2023-03-02	25.120	25.240	24.888	25.182	25.182	3,602
2023-03-01	25.083	25.200	24.833	25.060	25.060	5,266
2023-02-28	25.828	25.856	25.540	25.783	25.783	6,715
2023-02-27	25.690	25.769	25.492	25.553	25.553	4,028

← NewerPage 15 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.