PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	34.230	34.230	33.096	33.603	33.603	7,467
2022-11-28	34.500	35.040	34.418	34.418	34.418	2,082
2022-11-25	35.120	36.121	35.120	35.160	35.160	3,582
2022-11-24	36.228	37.295	36.205	36.296	36.296	4,229
2022-11-23	36.000	36.300	35.457	35.857	35.857	5,460
2022-11-22	35.680	35.730	35.396	35.596	35.596	6,501
2022-11-21	34.621	35.060	34.313	34.909	34.909	7,410
2022-11-18	34.560	34.974	34.540	34.909	34.909	10,404
2022-11-17	33.659	34.686	33.124	34.656	34.656	3,701
2022-11-16	33.847	34.020	33.558	33.946	33.946	4,288
2022-11-15	33.420	35.077	33.352	34.903	34.903	10,439
2022-11-14	33.300	33.410	32.036	33.206	33.206	13,718
2022-11-11	30.400	31.420	30.140	31.306	31.306	13,843
2022-11-10	28.962	29.340	27.816	28.884	28.884	4,129
2022-11-09	28.529	28.529	27.857	27.857	27.857	3,318
2022-11-08	27.619	28.300	27.340	28.268	28.268	9,311
2022-11-07	27.340	27.835	27.340	27.417	27.417	3,197
2022-11-04	27.021	27.260	26.860	27.141	27.141	5,815
2022-11-03	28.024	28.490	27.420	27.814	27.814	4,569
2022-11-02	29.417	29.620	29.035	29.537	29.537	2,416
2022-11-01	30.640	30.640	28.757	29.014	29.014	6,849
2022-10-31	29.120	29.120	28.402	29.050	29.050	2,710
2022-10-28	27.920	28.190	27.495	28.074	28.074	7,168
2022-10-27	29.120	30.498	29.117	29.166	29.166	5,097
2022-10-26	29.288	30.101	28.850	29.676	29.676	10,223
2022-10-25	28.073	28.363	27.853	27.853	27.853	14,500
2022-10-24	28.220	28.470	27.795	27.918	27.918	2,481
2022-10-21	27.280	27.922	27.260	27.260	27.260	3,480
2022-10-20	29.430	29.430	28.840	28.896	28.896	23,400
2022-10-19	31.260	31.260	29.640	29.980	29.980	2,089
2022-10-18	30.583	31.525	30.583	31.243	31.243	6,894
2022-10-17	29.365	29.863	28.360	29.857	29.857	2,540
2022-10-14	28.840	29.861	28.837	29.861	29.861	1,825
2022-10-13	28.472	28.880	27.853	28.470	28.470	8,031
2022-10-12	29.920	29.920	28.997	28.997	28.997	2,742
2022-10-11	28.696	29.074	28.504	28.763	28.763	2,320
2022-10-10	28.580	28.942	28.350	28.350	28.350	3,532
2022-10-07	29.186	29.620	29.186	29.360	29.360	9,883
2022-10-06	29.875	29.996	29.658	29.811	29.811	4,355
2022-10-05	29.242	29.483	29.038	29.300	29.300	5,685
2022-10-04	29.160	29.271	28.660	29.020	29.020	12,240
2022-10-03	28.084	28.780	27.923	28.780	28.780	7,589
2022-09-30	27.460	29.000	27.460	28.769	28.769	8,949
2022-09-29	26.620	27.700	26.378	26.688	26.688	6,843
2022-09-28	28.400	28.420	27.120	27.120	27.120	5,693
2022-09-27	26.700	28.840	26.700	27.640	27.640	95,390
2022-09-26	30.000	30.080	28.320	30.080	30.080	20,714
2022-09-23	30.000	30.740	30.000	30.300	30.300	20,200
2022-09-22	31.875	32.334	31.340	31.340	31.340	33,960
2022-09-21	32.971	33.630	32.865	33.067	33.067	3,752
2022-09-20	31.592	32.770	31.592	32.767	32.767	22,132
2022-09-16	33.300	33.300	32.320	32.340	32.340	13,225
2022-09-15	33.702	33.702	33.497	33.573	33.573	4,327
2022-09-14	33.540	33.740	33.312	33.700	33.700	10,303
2022-09-13	35.761	36.777	33.869	33.940	33.940	6,022
2022-09-12	36.444	36.700	36.344	36.699	36.699	8,694
2022-09-09	35.580	35.864	34.181	35.860	35.860	6,754
2022-09-08	33.196	34.081	32.700	33.200	33.200	11,422
2022-09-07	31.800	34.474	31.800	32.939	32.939	33,095
2022-09-06	37.018	37.180	36.617	37.180	37.180	9,729

← NewerPage 17 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.