PolyPeptide Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 134.00 | 134.00 | 130.00 | 132.64 | 132.63 | 17,295 |
| 2021-12-07 | 123.40 | 130.00 | 123.40 | 128.45 | 128.45 | 5,442 |
| 2021-12-06 | 123.00 | 123.40 | 121.76 | 122.50 | 122.50 | 8,455 |
| 2021-12-03 | 125.80 | 127.23 | 124.99 | 125.06 | 125.05 | 2,342 |
| 2021-12-02 | 128.60 | 128.80 | 125.69 | 125.69 | 125.69 | 1,370 |
| 2021-12-01 | 126.20 | 128.80 | 126.00 | 127.73 | 127.72 | 10,509 |
| 2021-11-30 | 130.00 | 130.00 | 125.79 | 127.01 | 127.01 | 120,676 |
| 2021-11-29 | 128.40 | 130.81 | 128.40 | 130.81 | 130.81 | 2,963 |
| 2021-11-26 | 123.20 | 126.59 | 122.00 | 125.88 | 125.88 | 3,732 |
| 2021-11-25 | 117.40 | 119.18 | 117.40 | 118.05 | 118.05 | 20,167 |
| 2021-11-24 | 119.60 | 120.00 | 118.20 | 119.25 | 119.24 | 3,910 |
| 2021-11-23 | 116.49 | 117.61 | 116.23 | 116.23 | 116.22 | 2,631 |
| 2021-11-22 | 118.44 | 118.75 | 117.68 | 117.85 | 117.85 | 2,263 |
| 2021-11-19 | 113.20 | 118.08 | 113.20 | 116.19 | 116.19 | 7,239 |
| 2021-11-18 | 119.00 | 119.00 | 118.46 | 118.46 | 118.46 | 1,345 |
| 2021-11-17 | 119.00 | 119.00 | 118.73 | 118.73 | 118.72 | 1,304 |
| 2021-11-16 | 117.80 | 118.63 | 116.87 | 117.11 | 117.11 | 2,473 |
| 2021-11-15 | 114.00 | 115.60 | 111.20 | 115.40 | 115.40 | 63,655 |
| 2021-11-12 | 110.00 | 110.80 | 107.80 | 109.75 | 109.74 | 774 |
← NewerPage 21 of 21 · 1,219 trading days
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.