PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	19.100	19.100	18.720	18.920	18.920	207
2025-05-23	19.380	19.380	19.040	19.040	19.040	124
2025-05-22	18.440	18.500	18.440	18.460	18.460	734
2025-05-21	19.180	19.215	18.490	19.215	19.215	425
2025-05-20	19.440	19.440	19.440	19.440	19.440	15
2025-05-19	19.220	19.240	19.220	19.240	19.240	91
2025-05-16	20.300	20.300	19.860	19.860	19.860	1,055
2025-05-15	20.000	20.200	20.000	20.200	20.200	2,959
2025-05-14	19.960	20.200	19.840	19.860	19.860	60
2025-05-13	20.400	20.400	19.920	20.050	20.050	2,408
2025-05-12	20.000	20.025	19.540	20.025	20.025	1,448
2025-05-09	20.000	20.150	20.000	20.150	20.150	80
2025-05-08	19.920	20.250	19.700	19.800	19.800	704
2025-05-07	19.620	19.620	19.620	19.620	19.620	97
2025-05-06	19.420	19.420	19.350	19.400	19.400	24
2025-05-02	19.200	19.880	19.160	19.700	19.700	1,365
2025-05-01	18.805	18.805	18.805	18.805	18.805	0
2025-04-30	18.730	19.000	18.730	18.805	18.805	2,029
2025-04-29	18.080	18.360	18.080	18.360	18.360	609
2025-04-28	17.510	18.420	17.400	18.200	18.200	449
2025-04-25	17.180	17.340	17.180	17.340	17.340	232
2025-04-24	17.020	17.120	17.000	17.100	17.100	203
2025-04-23	17.400	17.660	17.380	17.500	17.500	92
2025-04-22	16.840	16.860	16.600	16.740	16.740	17
2025-04-17	16.080	16.080	15.960	16.060	16.060	244
2025-04-16	15.240	15.520	15.240	15.520	15.520	38
2025-04-15	15.320	15.480	15.320	15.480	15.480	7,229
2025-04-14	14.910	14.910	14.910	14.910	14.910	70
2025-04-11	14.460	14.580	14.060	14.580	14.580	1,174
2025-04-10	15.420	15.420	14.520	14.520	14.520	148
2025-04-09	14.880	14.880	14.580	14.580	14.580	7
2025-04-08	14.460	15.300	14.460	15.300	15.300	1,316
2025-04-07	13.820	14.270	13.820	14.270	14.270	22
2025-04-04	15.840	15.910	15.280	15.280	15.280	129
2025-04-03	16.640	16.640	16.240	16.240	16.240	74
2025-04-02	16.840	16.840	16.840	16.840	16.840	107
2025-04-01	16.800	16.900	16.800	16.900	16.900	94
2025-03-28	16.900	16.920	16.900	16.920	16.920	1,125
2025-03-21	17.640	17.640	17.640	17.640	17.640	4
2025-03-19	17.620	17.700	17.440	17.440	17.440	25,295
2025-03-18	18.360	18.440	18.080	18.080	18.080	153
2025-03-17	17.900	18.320	17.820	18.320	18.320	8,686
2025-03-14	17.900	18.600	17.900	18.600	18.600	57
2025-03-13	17.720	18.200	17.520	17.842	17.842	13,921
2025-03-12	16.100	17.300	16.000	16.483	16.483	1,962
2025-03-11	18.920	18.920	15.760	15.800	15.800	3,701
2025-03-10	19.580	19.600	19.360	19.600	19.600	582
2025-03-07	20.175	20.250	19.750	19.750	19.750	152
2025-03-06	20.750	20.750	20.700	20.700	20.700	35
2025-03-05	19.980	19.980	19.100	19.100	19.100	850
2025-03-04	19.720	19.720	19.190	19.300	19.300	334
2025-03-03	20.200	20.425	20.150	20.150	20.150	1,588
2025-02-28	20.500	20.650	20.500	20.650	20.650	99
2025-02-25	22.168	22.168	21.300	21.300	21.300	6,937
2025-02-24	23.550	23.550	23.550	23.550	23.550	104
2025-02-21	23.150	23.250	23.150	23.200	23.200	431
2025-02-20	23.000	23.150	22.850	22.850	22.850	1,364
2025-02-19	23.175	23.175	22.750	22.900	22.900	1,627
2025-02-18	23.150	23.150	22.900	22.900	22.900	49
2025-02-17	22.800	23.150	22.800	23.150	23.150	55

← NewerPage 7 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.