PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	25.060	25.321	24.800	25.315	25.315	3,749
2023-02-23	24.900	25.155	24.600	25.102	25.102	15,374
2023-02-22	24.291	24.373	24.098	24.222	24.222	8,974
2023-02-21	25.480	25.560	25.323	25.409	25.409	14,995
2023-02-20	25.852	26.028	25.680	25.687	25.687	6,705
2023-02-17	25.451	25.619	24.940	25.380	25.380	4,794
2023-02-16	24.385	25.149	24.214	24.521	24.521	7,512
2023-02-15	24.958	25.380	24.935	25.178	25.178	20,041
2023-02-14	24.980	25.243	24.905	25.167	25.167	2,168
2023-02-13	24.508	24.860	24.500	24.846	24.846	5,169
2023-02-10	25.400	25.400	24.938	25.061	25.061	2,248
2023-02-09	26.000	26.000	25.599	25.811	25.811	5,033
2023-02-08	25.974	26.000	25.660	25.660	25.660	11,199
2023-02-07	26.378	26.378	25.893	25.893	25.893	12,816
2023-02-06	27.320	27.480	26.779	26.887	26.887	16,353
2023-02-03	27.100	27.420	27.034	27.135	27.135	29,283
2023-02-02	27.420	27.420	27.000	27.240	27.240	44,553
2023-02-01	26.920	27.794	26.700	27.317	27.317	96,341
2023-01-31	26.520	27.000	25.988	26.489	26.489	109,723
2023-01-30	27.008	27.160	26.433	26.746	26.746	121,707
2023-01-27	28.560	28.626	28.081	28.497	28.497	15,553
2023-01-26	29.660	29.660	28.617	28.875	28.875	8,933
2023-01-25	27.800	28.240	27.005	27.905	27.905	8,103
2023-01-24	27.060	27.641	26.948	27.279	27.279	40,151
2023-01-23	27.000	27.060	26.540	26.794	26.794	40,528
2023-01-20	26.294	26.597	26.174	26.380	26.380	4,970
2023-01-19	26.702	26.702	26.500	26.611	26.611	4,448
2023-01-18	27.507	27.507	26.429	26.429	26.429	9,845
2023-01-17	27.616	27.616	27.000	27.000	27.000	6,805
2023-01-16	27.800	28.224	27.377	27.629	27.629	26,241
2023-01-13	27.380	27.514	27.203	27.454	27.454	27,642
2023-01-12	26.775	27.140	26.775	26.785	26.785	4,921
2023-01-11	27.580	27.950	27.091	27.096	27.096	6,942
2023-01-10	28.400	28.400	27.337	27.833	27.833	13,422
2023-01-09	28.160	29.380	28.000	28.529	28.529	21,388
2023-01-06	26.400	27.663	26.400	27.199	27.199	73,095
2023-01-05	26.500	26.620	26.237	26.287	26.287	3,520
2023-01-04	26.841	26.977	26.417	26.764	26.764	4,501
2023-01-03	26.597	26.780	26.217	26.777	26.777	4,329
2022-12-30	25.391	25.676	25.324	25.538	25.538	2,367
2022-12-29	25.340	25.343	24.891	24.908	24.908	3,639
2022-12-28	24.800	24.800	24.550	24.800	24.800	2,215
2022-12-23	25.520	25.521	25.300	25.521	25.521	3,936
2022-12-22	25.178	25.307	25.057	25.240	25.240	6,457
2022-12-21	24.000	24.994	24.000	24.948	24.948	28,075
2022-12-20	24.524	24.524	23.880	23.961	23.961	27,446
2022-12-19	26.180	26.340	24.803	24.900	24.900	16,069
2022-12-16	23.787	23.900	23.240	23.759	23.759	7,755
2022-12-15	23.860	23.932	23.821	23.821	23.821	9,071
2022-12-14	24.260	24.300	23.836	24.239	24.239	10,582
2022-12-13	24.020	24.022	23.241	23.249	23.249	6,611
2022-12-12	23.364	23.389	22.896	23.307	23.307	9,222
2022-12-09	23.552	24.663	22.991	23.920	23.920	16,007
2022-12-08	23.900	24.357	23.753	24.226	24.226	8,490
2022-12-07	24.670	24.670	24.284	24.531	24.531	23,527
2022-12-06	22.880	23.821	22.880	23.700	23.700	13,562
2022-12-05	23.174	24.455	23.174	23.503	23.503	22,137
2022-12-02	24.000	26.749	23.344	24.167	24.167	37,998
2022-12-01	36.912	37.738	36.757	37.043	37.043	7,271
2022-11-30	34.622	35.495	34.302	34.488	34.488	12,928

← NewerPage 16 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.