PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	37.018	37.180	36.617	37.180	37.180	9,729
2022-09-05	35.974	36.580	35.974	36.316	36.316	10,085
2022-09-02	35.850	36.936	35.780	36.454	36.454	15,710
2022-09-01	35.179	36.032	35.179	35.502	35.502	46,363
2022-08-31	35.000	36.110	34.422	36.000	36.000	45,119
2022-08-30	34.774	35.360	34.441	34.913	34.913	47,570
2022-08-26	33.016	33.263	32.033	32.980	32.980	54,456
2022-08-25	32.528	32.528	31.761	32.228	32.228	25,483
2022-08-24	31.767	32.320	31.509	31.804	31.804	30,313
2022-08-23	32.160	32.900	31.558	32.646	32.646	26,845
2022-08-22	31.840	33.100	31.540	32.657	32.657	14,234
2022-08-19	40.500	41.860	33.858	36.171	36.171	83,541
2022-08-18	41.683	42.440	41.300	42.294	42.294	99,654
2022-08-17	42.000	42.000	41.230	41.700	41.700	32,732
2022-08-16	42.000	42.150	41.996	42.062	42.062	8,295
2022-08-15	42.220	42.980	41.960	42.185	42.185	5,141
2022-08-12	42.098	43.176	41.620	42.004	42.004	3,605
2022-08-11	41.580	43.281	40.840	42.962	42.962	17,268
2022-08-10	40.993	41.420	40.586	40.960	40.960	15,663
2022-08-09	41.207	42.499	40.735	40.735	40.735	7,578
2022-08-08	44.000	44.200	43.155	43.542	43.542	10,099
2022-08-05	42.960	44.200	42.745	43.337	43.337	8,639
2022-08-04	43.980	44.882	43.980	44.882	44.882	15,578
2022-08-03	45.524	45.650	44.945	45.260	45.260	4,697
2022-08-02	45.040	46.064	44.980	45.320	45.320	13,871
2022-07-29	45.134	45.480	44.994	45.480	45.480	18,026
2022-07-28	45.100	46.459	45.100	46.133	46.133	10,368
2022-07-27	45.980	45.980	45.199	45.655	45.655	7,806
2022-07-26	46.424	46.424	45.402	46.160	46.160	9,012
2022-07-25	47.612	47.810	46.780	47.810	47.810	9,336
2022-07-22	50.000	50.000	47.994	49.050	49.050	14,670
2022-07-21	48.213	48.213	47.681	47.681	47.681	3,227
2022-07-20	46.400	47.200	45.743	46.501	46.501	14,143
2022-07-19	46.500	46.500	45.199	45.739	45.739	23,369
2022-07-18	46.537	46.577	45.817	46.081	46.081	15,866
2022-07-15	44.220	45.520	43.510	45.520	45.520	86,313
2022-07-14	42.480	43.606	39.929	42.310	42.310	41,700
2022-07-13	40.200	50.134	38.320	38.900	38.900	56,804
2022-07-12	52.000	57.993	45.116	56.152	56.152	386,221
2022-07-11	74.600	74.701	69.799	73.700	73.700	27,094
2022-07-08	76.650	78.650	74.615	78.650	78.650	7,288
2022-07-07	76.700	78.400	72.952	78.400	78.400	14,831
2022-07-06	72.354	72.722	71.850	72.535	72.535	17,176
2022-07-05	69.550	70.274	68.408	70.150	70.150	2,551
2022-07-04	68.050	69.143	67.890	68.043	68.043	3,387
2022-07-01	66.132	68.507	64.203	68.500	68.500	5,901
2022-06-30	64.845	65.200	64.477	65.200	65.200	5,877
2022-06-29	65.700	67.095	65.370	66.430	66.430	17,710
2022-06-28	68.250	69.171	68.143	69.171	69.171	1,902
2022-06-27	69.628	70.250	68.850	70.250	70.250	3,987
2022-06-24	69.958	69.958	69.958	69.958	69.958	438
2022-06-23	67.091	67.500	66.365	67.201	67.201	3,969
2022-06-22	66.350	66.707	64.421	65.526	65.526	4,689
2022-06-21	67.650	69.327	67.650	68.250	68.250	3,332
2022-06-20	67.347	69.070	67.344	67.750	67.750	916
2022-06-17	69.850	70.238	68.976	69.272	69.272	20,835
2022-06-16	68.500	69.668	68.499	68.825	68.825	3,614
2022-06-15	71.500	71.500	71.032	71.250	71.250	3,921
2022-06-14	72.150	72.150	70.600	70.772	70.772	4,174
2022-06-13	73.700	74.073	71.528	74.073	74.073	3,967

← NewerPage 18 of 21 · 1,219 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.