PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	75.150	77.999	74.839	76.099	76.099	2,266
2022-06-09	80.650	80.850	79.687	80.482	80.482	11,205
2022-06-08	80.981	81.840	80.230	81.200	81.200	5,194
2022-06-07	78.084	79.907	77.949	79.850	79.850	8,442
2022-06-01	74.000	76.615	73.850	76.250	76.250	10,944
2022-05-31	75.125	75.740	74.625	75.300	75.300	6,151
2022-05-30	74.300	76.293	74.300	75.996	75.996	4,645
2022-05-27	70.050	73.901	68.990	73.900	73.900	7,261
2022-05-25	69.850	69.850	67.750	69.300	69.300	2,302
2022-05-24	70.146	71.090	69.449	70.578	70.578	2,332
2022-05-23	70.701	72.844	70.289	70.289	70.289	2,795
2022-05-20	71.611	72.727	71.611	72.491	72.491	4,699
2022-05-19	67.614	69.800	67.193	68.395	68.395	2,914
2022-05-18	67.650	69.531	67.650	68.559	68.559	4,941
2022-05-17	68.059	68.059	67.240	67.802	67.802	3,024
2022-05-16	66.852	67.200	66.553	67.086	67.086	6,334
2022-05-13	66.945	68.243	66.200	67.115	67.115	4,732
2022-05-12	61.300	62.505	61.300	61.990	61.990	44,600
2022-05-11	66.200	66.977	63.592	65.511	65.511	10,894
2022-05-10	69.550	70.852	66.792	69.239	69.239	4,227
2022-05-09	75.600	75.600	70.541	73.487	73.487	5,347
2022-05-06	76.050	76.402	75.571	76.072	76.072	27,039
2022-05-05	76.423	76.971	75.406	75.548	75.548	13,598
2022-05-04	74.650	76.050	74.193	75.663	75.663	4,320
2022-05-03	74.500	79.247	74.500	76.440	76.440	6,016
2022-04-29	85.499	85.989	85.499	85.671	85.671	6,184
2022-04-28	85.650	87.340	84.005	86.367	86.367	14,778
2022-04-27	83.750	86.140	83.200	83.200	83.197	6,791
2022-04-26	86.050	86.550	83.249	84.852	84.849	47,169
2022-04-25	87.025	87.177	84.983	86.138	86.135	33,749
2022-04-22	87.850	88.700	87.092	87.968	87.965	31,847
2022-04-21	87.050	88.567	86.456	87.915	87.912	33,938
2022-04-20	86.400	86.400	84.750	84.750	84.747	4,534
2022-04-19	81.900	84.550	81.850	82.811	82.808	6,171
2022-04-14	82.750	83.199	81.164	82.789	82.786	41,804
2022-04-13	82.257	82.749	81.338	82.321	82.318	3,108
2022-04-12	82.950	83.300	80.767	81.899	81.896	10,482
2022-04-11	80.821	82.115	80.092	80.092	80.089	10,871
2022-04-08	81.820	82.725	80.260	82.064	82.061	9,850
2022-04-07	83.400	84.000	80.190	82.548	82.545	10,912
2022-04-06	77.000	77.452	75.400	76.736	76.734	59,206
2022-04-05	76.701	76.701	75.892	76.099	76.096	3,179
2022-04-04	76.000	78.707	76.000	77.715	77.712	28,633
2022-04-01	75.102	75.143	74.152	74.993	74.991	4,421
2022-03-31	78.300	79.216	73.497	75.991	75.988	3,395
2022-03-30	77.500	79.000	77.500	78.800	78.797	4,576
2022-03-29	76.760	79.598	74.200	74.200	74.197	4,555
2022-03-28	73.777	73.777	73.002	73.459	73.457	4,566
2022-03-25	72.000	72.361	71.100	71.304	71.301	72,177
2022-03-24	74.500	74.500	71.900	72.597	72.595	13,690
2022-03-23	76.300	76.690	73.500	73.963	73.961	24,822
2022-03-22	74.400	75.900	73.581	73.751	73.748	9,638
2022-03-21	75.100	78.400	74.800	75.487	75.484	5,510
2022-03-18	77.865	79.398	77.692	78.172	78.169	9,122
2022-03-17	78.900	79.565	78.790	79.207	79.204	8,106
2022-03-16	74.899	77.896	74.593	77.329	77.327	10,008
2022-03-15	75.100	75.741	73.560	74.724	74.721	5,260
2022-03-14	78.300	79.098	77.090	79.051	79.048	3,732
2022-03-11	79.500	79.679	78.314	78.699	78.697	2,849
2022-03-10	80.900	82.400	79.092	81.804	81.801	4,699

← NewerPage 19 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.