PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	80.800	81.108	76.500	80.922	80.919	5,913
2022-03-08	75.200	77.839	75.035	75.468	75.465	6,932
2022-03-07	75.926	77.369	73.893	73.893	73.890	6,783
2022-03-04	77.500	79.480	77.192	77.192	77.189	5,294
2022-03-03	80.372	81.410	78.990	80.263	80.261	7,143
2022-03-02	80.500	82.783	80.414	81.840	81.837	7,724
2022-03-01	79.649	81.798	78.692	80.690	80.687	5,539
2022-02-28	81.627	81.744	80.690	81.271	81.269	60,560
2022-02-25	79.400	82.898	79.400	81.930	81.927	12,835
2022-02-24	74.800	76.100	72.000	74.599	74.597	27,128
2022-02-23	79.300	80.419	77.697	77.698	77.695	8,338
2022-02-22	78.300	78.500	75.600	77.535	77.532	6,619
2022-02-21	75.400	76.541	74.378	74.804	74.801	2,632
2022-02-18	79.518	79.518	76.091	77.620	77.618	6,724
2022-02-17	78.100	81.098	78.059	79.704	79.701	1,745
2022-02-16	82.400	82.400	79.281	81.160	81.157	11,990
2022-02-15	82.600	82.600	79.840	82.390	82.387	4,283
2022-02-14	79.122	81.681	78.999	79.833	79.830	7,877
2022-02-11	82.800	83.632	82.800	83.403	83.400	7,472
2022-02-10	86.644	87.203	85.898	86.664	86.661	1,011
2022-02-09	88.898	89.233	86.232	88.288	88.284	3,159
2022-02-08	88.900	91.200	84.699	86.342	86.339	4,389
2022-02-07	92.300	92.300	89.798	91.190	91.187	8,765
2022-02-04	92.192	92.290	90.591	91.499	91.496	2,792
2022-02-03	93.916	96.654	92.057	94.248	94.244	9,384
2022-02-02	97.900	98.125	96.792	97.329	97.326	1,934
2022-02-01	96.154	97.155	96.066	97.155	97.152	3,038
2022-01-31	91.732	93.530	91.423	91.716	91.713	1,336
2022-01-28	89.572	90.891	88.290	89.099	89.096	3,910
2022-01-27	87.700	90.009	87.700	89.999	89.996	3,848
2022-01-26	89.200	89.509	86.575	89.296	89.293	1,889
2022-01-25	89.400	89.608	87.500	89.107	89.103	4,993
2022-01-24	89.300	90.152	87.740	89.365	89.362	11,574
2022-01-21	91.742	93.393	89.975	92.717	92.714	3,337
2022-01-20	96.500	96.750	92.990	96.387	96.383	1,106
2022-01-19	96.000	96.000	93.100	95.632	95.629	2,786
2022-01-18	95.200	95.646	93.955	95.069	95.066	6,057
2022-01-17	95.800	98.910	94.093	94.799	94.796	3,474
2022-01-14	96.300	97.690	94.699	95.681	95.678	6,951
2022-01-13	105.40	108.03	98.100	103.48	103.47	13,921
2022-01-12	105.40	108.70	105.20	107.37	107.37	3,398
2022-01-11	100.70	105.80	100.70	104.60	104.60	9,565
2022-01-10	107.60	107.92	99.000	103.46	103.46	27,489
2022-01-07	115.00	117.60	114.08	114.40	114.40	6,811
2022-01-06	113.20	115.53	112.02	115.37	115.36	7,956
2022-01-05	118.60	119.99	118.60	119.17	119.17	3,994
2022-01-04	124.45	127.75	121.99	122.55	122.54	10,297
2021-12-30	136.95	137.00	136.58	137.00	137.00	1,190
2021-12-29	137.34	138.20	135.69	136.20	136.20	3,645
2021-12-23	129.80	130.09	129.20	129.80	129.80	2,086
2021-12-22	130.97	132.79	130.97	132.60	132.60	2,327
2021-12-21	138.00	140.03	132.19	132.21	132.21	59,553
2021-12-20	138.47	140.61	137.72	138.31	138.31	2,168
2021-12-17	138.20	140.40	136.39	140.40	140.39	192,791
2021-12-16	139.42	139.56	138.59	138.60	138.59	5,717
2021-12-15	133.20	134.79	130.60	133.14	133.13	9,720
2021-12-14	130.47	130.79	129.59	130.43	130.43	5,017
2021-12-13	128.20	128.20	127.19	128.20	128.20	11,490
2021-12-10	128.40	129.20	125.90	128.19	128.18	1,460
2021-12-09	130.56	132.00	130.56	130.81	130.81	1,528

← NewerPage 20 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.