PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	26.400	27.200	26.350	26.711	26.711	12,245
2026-02-03	27.200	27.200	25.995	27.062	27.062	28,715
2026-02-02	27.300	27.300	26.550	26.800	26.800	14,707
2026-01-30	28.200	28.200	27.125	27.297	27.297	6,363
2026-01-29	29.000	29.050	27.900	27.950	27.950	9,209
2026-01-28	29.500	29.500	28.000	28.621	28.621	19,596
2026-01-27	29.650	29.800	29.050	29.353	29.353	4,440
2026-01-26	30.000	30.000	29.400	29.547	29.547	68,618
2026-01-23	30.900	30.900	29.650	29.700	29.700	13,148
2026-01-22	31.900	31.900	29.882	30.227	30.227	93,652
2026-01-21	29.850	32.650	29.850	31.664	31.664	2,818
2026-01-20	30.600	31.200	30.225	30.650	30.650	68,366
2026-01-19	29.400	30.950	28.500	29.830	29.830	43,239
2026-01-16	28.300	28.750	27.900	28.282	28.282	7,679
2026-01-15	29.000	29.350	28.300	28.856	28.856	53,031
2026-01-14	29.350	29.661	28.850	29.650	29.650	6,434
2026-01-13	30.500	30.500	29.500	30.050	30.050	5,597
2026-01-12	27.700	30.150	27.700	30.100	30.100	24,916
2026-01-09	28.175	28.194	27.514	28.000	28.000	5,992
2026-01-08	26.250	27.353	26.050	26.050	26.050	14,103
2026-01-07	24.400	25.697	24.300	25.228	25.228	203,152
2026-01-06	24.350	24.800	24.250	24.463	24.463	19,272
2026-01-05	26.100	26.300	23.750	24.000	24.000	45,434
2026-01-02	25.937	25.937	25.937	25.937	25.937	0
2025-12-31	25.937	25.937	25.937	25.937	25.937	0
2025-12-30	25.800	26.200	25.800	25.937	25.937	2,221
2025-12-29	25.150	26.050	25.150	26.050	26.050	1,647
2025-12-24	25.250	25.250	25.250	25.250	25.250	23,174
2025-12-23	24.950	25.250	24.950	25.019	25.019	11,428
2025-12-22	25.050	25.050	24.525	24.638	24.638	19,851
2025-12-19	25.450	25.750	24.800	24.948	24.948	27,474
2025-12-18	25.500	25.650	25.285	25.604	25.604	1,640
2025-12-17	24.600	25.700	24.600	25.300	25.300	5,567
2025-12-16	24.900	25.052	24.840	25.048	25.048	3,020
2025-12-15	24.950	25.550	24.550	25.165	25.165	7,352
2025-12-12	25.250	25.250	24.850	25.150	25.150	1,896
2025-12-11	24.700	24.800	24.400	24.673	24.673	4,150
2025-12-10	24.800	24.800	24.475	24.750	24.750	807
2025-12-09	24.450	24.650	24.350	24.573	24.573	10,753
2025-12-08	24.650	24.650	24.348	24.398	24.398	3,195
2025-12-05	25.150	25.150	24.350	24.806	24.806	5,950
2025-12-04	25.150	25.150	24.849	24.977	24.977	2,861
2025-12-03	24.950	25.100	24.837	24.940	24.940	2,382
2025-12-02	26.000	26.162	24.700	25.753	25.753	100,522
2025-12-01	25.150	25.512	24.848	25.175	25.175	79,678
2025-11-28	25.100	25.300	24.981	25.298	25.298	6,934
2025-11-27	25.350	25.350	25.031	25.031	25.031	2,177
2025-11-26	24.900	25.325	24.900	25.103	25.103	8,463
2025-11-25	23.900	25.000	23.800	24.200	24.200	2,408
2025-11-24	25.100	25.350	24.200	24.593	24.593	5,854
2025-11-21	23.500	24.022	22.998	24.022	24.022	57,935
2025-11-20	24.400	24.575	23.398	23.870	23.870	6,622
2025-11-19	22.400	23.283	22.065	23.150	23.150	14,333
2025-11-18	22.400	22.650	21.953	22.032	22.032	4,614
2025-11-17	23.650	23.750	23.150	23.450	23.450	7,850
2025-11-14	23.900	23.900	23.250	23.750	23.750	10,873
2025-11-13	24.600	25.079	23.999	24.596	24.596	6,796
2025-11-12	24.050	24.050	23.800	23.830	23.830	5,984
2025-11-11	23.700	24.100	23.370	24.050	24.050	13,837
2025-11-10	24.150	24.400	23.550	23.889	23.889	8,927

← NewerPage 4 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.