PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	22.200	22.200	22.050	22.150	22.150	440
2025-02-13	22.100	22.125	22.000	22.117	22.117	4,981
2025-02-11	22.250	22.400	22.250	22.300	22.300	174
2025-02-10	23.200	23.200	23.200	23.200	23.200	30
2025-02-07	24.050	24.100	23.650	23.650	23.650	211
2025-02-06	23.900	23.900	23.900	23.900	23.900	39
2025-02-05	24.050	24.050	24.050	24.050	24.050	170
2025-02-04	25.300	25.300	24.800	24.800	24.800	111
2025-02-03	25.400	25.400	25.400	25.400	25.400	132
2025-01-31	25.950	25.950	25.950	25.950	25.950	364
2025-01-30	27.700	27.700	26.400	26.400	26.400	24
2025-01-29	27.950	28.000	27.950	28.000	28.000	184
2025-01-28	27.450	28.000	27.450	28.000	28.000	1,653
2025-01-27	26.850	27.050	26.850	27.050	27.050	521
2025-01-24	27.450	27.450	27.000	27.000	27.000	1,074
2025-01-23	26.200	27.250	26.200	27.250	27.250	756
2025-01-22	26.550	26.650	26.000	26.000	26.000	151
2025-01-21	24.200	24.500	24.200	24.500	24.500	84
2025-01-20	24.250	24.350	24.100	24.100	24.100	245
2025-01-17	24.750	24.750	23.900	24.000	24.000	6,049
2025-01-16	25.550	25.550	24.800	24.800	24.800	217
2025-01-15	25.150	25.150	25.100	25.100	25.100	16
2025-01-14	26.650	26.650	26.650	26.650	26.650	64
2025-01-10	28.150	28.150	27.300	27.350	27.350	329
2025-01-09	30.150	30.250	29.000	29.000	29.000	45
2025-01-07	29.000	29.850	29.000	29.600	29.600	420
2025-01-03	29.100	29.350	29.100	29.100	29.100	95
2024-12-30	28.400	28.400	28.400	28.400	28.400	124
2024-12-27	29.275	29.275	28.750	29.200	29.200	126
2024-12-20	29.150	29.150	28.450	28.450	28.450	63
2024-12-18	29.550	29.650	29.350	29.650	29.650	50
2024-12-16	28.100	29.700	28.100	29.700	29.700	261
2024-12-13	27.600	27.600	27.250	27.250	27.250	1,457
2024-12-12	28.100	28.100	27.650	27.650	27.650	201
2024-12-11	28.000	28.000	28.000	28.000	28.000	118
2024-12-10	27.800	28.087	27.500	28.087	28.087	540
2024-12-09	28.600	28.600	28.050	28.050	28.050	119
2024-12-06	27.500	27.500	27.250	27.300	27.300	130
2024-12-05	27.800	27.800	27.500	27.700	27.700	269
2024-12-04	27.750	27.750	27.650	27.650	27.650	23
2024-12-03	27.950	27.950	27.950	27.950	27.950	77
2024-12-02	28.650	28.650	28.300	28.615	28.615	116
2024-11-29	28.300	29.200	28.300	29.200	29.200	54
2024-11-28	28.600	28.600	28.600	28.600	28.600	1,092
2024-11-27	28.300	28.700	28.000	28.600	28.600	238
2024-11-26	27.400	27.400	27.400	27.400	27.400	44
2024-11-25	27.000	27.700	27.000	27.700	27.700	40
2024-11-22	27.300	27.450	27.200	27.450	27.450	535
2024-11-21	26.400	26.850	26.400	26.600	26.600	519
2024-11-20	27.000	27.030	26.950	27.030	27.030	588
2024-11-19	26.250	26.250	25.000	26.150	26.150	410
2024-11-18	27.500	27.500	27.250	27.250	27.250	68
2024-11-15	30.100	30.100	29.050	29.050	29.050	138
2024-11-14	30.400	30.500	30.350	30.350	30.350	291
2024-11-13	30.800	31.021	30.550	30.750	30.750	652
2024-11-12	31.050	31.050	30.500	30.850	30.850	1,597
2024-11-11	31.000	31.000	30.900	30.900	30.900	283
2024-11-08	31.500	31.675	31.150	31.150	31.150	387
2024-11-07	32.200	32.200	31.950	31.950	31.950	16
2024-11-06	33.000	33.000	31.550	31.950	31.950	182

← NewerPage 8 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.