PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	27.750	28.050	27.600	28.050	28.050	1,018
2025-08-15	28.150	28.200	27.100	27.100	27.100	2,924
2025-08-14	27.750	28.900	27.750	28.050	28.050	2,586
2025-08-13	25.450	26.400	25.450	26.200	26.200	4,073
2025-08-12	23.650	23.800	22.425	23.800	23.800	4,879
2025-08-11	22.000	22.500	21.875	22.200	22.200	245
2025-08-08	21.475	21.800	21.475	21.600	21.600	252
2025-08-07	20.450	21.100	20.250	21.100	21.100	3,371
2025-08-06	21.150	21.150	20.416	20.458	20.458	2,675
2025-08-05	21.700	21.975	21.400	21.400	21.400	2,305
2025-08-04	21.500	21.950	21.400	21.750	21.750	6,796
2025-08-01	22.550	22.550	22.550	22.550	22.550	0
2025-07-31	23.250	23.250	22.500	22.550	22.550	753
2025-07-30	23.600	23.650	22.700	22.900	22.900	509
2025-07-29	24.400	24.400	23.600	23.900	23.900	3,103
2025-07-28	25.050	25.500	25.050	25.350	25.350	5,285
2025-07-25	25.500	25.750	24.744	25.012	25.012	9,387
2025-07-24	24.400	25.300	23.950	25.250	25.250	1,481
2025-07-23	22.950	23.250	22.450	22.450	22.450	2,439
2025-07-22	22.050	22.050	21.500	21.550	21.550	305
2025-07-21	22.300	22.750	22.200	22.200	22.200	388
2025-07-18	22.000	22.000	22.000	22.000	22.000	217
2025-07-17	21.500	21.500	21.500	21.500	21.500	2
2025-07-16	21.600	21.600	21.550	21.550	21.550	10
2025-07-15	21.450	22.150	21.450	21.925	21.925	214
2025-07-14	21.000	21.084	21.000	21.084	21.084	2,821
2025-07-11	21.100	21.150	20.900	20.950	20.950	420
2025-07-10	21.200	21.250	20.800	21.250	21.250	426
2025-07-09	21.000	21.000	20.775	20.775	20.775	623
2025-07-08	20.300	20.800	20.300	20.800	20.800	618
2025-07-07	20.825	20.825	20.300	20.300	20.300	1,269
2025-07-04	21.000	21.100	21.000	21.000	21.000	3,232
2025-07-03	21.250	21.300	20.700	20.700	20.700	835
2025-07-02	20.725	21.150	20.725	21.150	21.150	151
2025-07-01	20.125	20.400	20.125	20.400	20.400	190
2025-06-30	20.400	20.525	20.050	20.150	20.150	2,944
2025-06-27	20.850	20.875	20.400	20.641	20.641	431
2025-06-26	20.375	20.568	20.375	20.500	20.500	40
2025-06-25	20.750	20.750	20.100	20.100	20.100	102
2025-06-24	20.500	20.500	20.200	20.200	20.200	63
2025-06-23	19.800	19.800	19.730	19.730	19.730	3
2025-06-20	20.503	20.600	20.300	20.400	20.400	27,766
2025-06-19	20.382	20.382	20.382	20.382	20.382	52,563
2025-06-18	20.300	21.161	20.300	20.901	20.901	13,220
2025-06-17	20.450	20.450	19.915	19.915	19.915	337
2025-06-16	20.850	20.850	20.850	20.850	20.850	0
2025-06-13	21.000	21.000	20.850	20.850	20.850	275
2025-06-12	21.550	21.550	21.250	21.400	21.400	189
2025-06-11	21.700	21.894	21.500	21.569	21.569	136
2025-06-10	21.800	21.800	21.800	21.800	21.800	1,801
2025-06-09	21.300	21.300	21.300	21.300	21.300	0
2025-06-06	21.300	21.300	21.300	21.300	21.300	310
2025-06-05	20.800	20.900	20.800	20.900	20.900	448
2025-06-04	19.860	20.200	19.860	20.150	20.150	490
2025-06-03	20.350	20.350	20.300	20.300	20.300	23
2025-06-02	20.400	20.650	20.300	20.650	20.650	315
2025-05-30	20.700	21.425	20.450	21.425	21.425	949
2025-05-29	20.400	20.400	20.400	20.400	20.400	0
2025-05-28	20.150	20.400	20.150	20.400	20.400	1,333
2025-05-27	19.960	19.960	19.960	19.960	19.960	174

← NewerPage 6 of 21 · 1,218 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.