PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	43.800	43.850	43.750	43.750	43.750	147,266
2026-07-24	43.850	43.950	43.749	43.818	43.818	50,470
2026-07-23	43.750	43.900	43.750	43.800	43.800	340,403
2026-07-22	43.900	43.900	43.749	43.775	43.775	79,420
2026-07-21	43.700	44.050	43.700	43.858	43.858	107,146
2026-07-20	41.600	44.150	41.600	43.826	43.826	190,796
2026-07-17	45.250	45.250	41.650	42.072	42.072	8,727
2026-07-16	46.500	46.900	45.000	46.045	46.045	3,142
2026-07-15	47.200	47.600	46.300	46.650	46.650	4,079
2026-07-14	45.400	47.500	45.050	47.199	47.199	3,012
2026-07-13	45.900	46.250	45.250	45.575	45.575	1,065
2026-07-10	47.900	48.250	45.998	45.999	45.999	2,537
2026-07-09	46.050	47.400	45.550	46.889	46.889	13,319
2026-07-08	47.000	47.150	45.248	45.373	45.373	8,519
2026-07-07	46.000	48.350	45.600	47.000	47.000	8,545
2026-07-06	49.500	50.000	49.050	49.350	49.350	71,757
2026-07-03	47.700	49.400	47.700	48.325	48.325	1,783
2026-07-02	48.250	49.350	48.050	49.000	49.000	42,638
2026-07-01	46.800	48.550	46.800	47.656	47.656	9,426
2026-06-30	46.300	47.050	46.100	46.706	46.706	2,572
2026-06-29	46.800	47.600	45.000	45.548	45.548	21,202
2026-06-26	44.900	46.800	44.500	46.350	46.350	19,073
2026-06-25	42.700	44.650	42.700	44.007	44.007	81,611
2026-06-24	39.850	43.400	39.700	43.050	43.050	43,333
2026-06-23	38.600	39.750	38.600	39.338	39.338	17,777
2026-06-22	39.700	40.517	38.387	38.900	38.900	38,736
2026-06-19	37.800	39.700	37.800	39.325	39.325	22,466
2026-06-18	37.000	37.350	36.296	37.278	37.278	6,661
2026-06-17	35.900	36.700	35.900	36.437	36.437	7,831
2026-06-16	33.850	36.800	33.850	35.699	35.699	18,970
2026-06-15	33.850	34.075	33.000	33.900	33.900	12,460
2026-06-12	34.800	35.600	33.400	33.850	33.850	87,001
2026-06-11	34.000	34.600	34.000	34.401	34.401	9,435
2026-06-10	35.400	35.400	33.400	34.611	34.611	6,849
2026-06-09	35.850	36.950	35.455	35.622	35.622	5,244
2026-06-08	36.000	36.500	34.550	35.834	35.834	36,760
2026-06-05	37.850	37.850	36.350	36.400	36.400	7,540
2026-06-04	37.350	37.699	36.450	36.950	36.950	12,291
2026-06-03	38.300	38.600	37.050	37.281	37.281	71,839
2026-06-02	38.100	38.646	37.900	38.046	38.046	12,055
2026-06-01	38.050	38.750	37.525	37.876	37.876	157,066
2026-05-29	38.600	38.700	36.800	37.300	37.300	18,940
2026-05-28	37.450	38.925	37.000	38.341	38.341	7,092
2026-05-27	38.675	38.700	37.245	37.748	37.748	8,001
2026-05-26	38.500	38.700	38.100	38.244	38.244	63,916
2026-05-22	38.600	38.600	37.999	38.295	38.295	4,727
2026-05-21	38.400	38.750	37.587	38.476	38.476	129,501
2026-05-20	37.750	38.800	37.575	37.755	37.755	3,322
2026-05-19	37.700	38.200	36.950	37.649	37.649	3,614
2026-05-18	36.700	37.850	36.700	37.049	37.049	6,116
2026-05-15	37.900	38.650	37.100	37.457	37.457	21,400
2026-05-14	38.220	38.220	38.220	38.220	38.220	0
2026-05-13	37.900	38.400	37.300	38.220	38.220	6,169
2026-05-12	38.900	39.400	37.695	37.700	37.700	4,092
2026-05-11	39.400	40.300	38.995	39.000	39.000	9,682
2026-05-08	40.600	41.600	39.399	39.400	39.400	9,539
2026-05-07	40.450	40.750	39.950	40.750	40.750	19,969
2026-05-06	40.500	40.500	39.050	40.099	40.099	102,024
2026-05-05	39.300	40.450	39.000	39.849	39.849	35,665
2026-05-04	38.000	39.550	38.000	39.100	39.100	14,886

← NewerPage 2 of 21 · 1,217 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.