PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	32.900	32.900	32.100	32.100	32.100	145
2024-11-04	32.200	33.000	32.200	33.000	33.000	640
2024-11-01	30.500	33.350	30.500	31.650	31.650	2,793
2024-10-31	28.750	28.900	28.300	28.465	28.465	4,121
2024-10-30	29.200	29.200	28.150	28.600	28.600	538
2024-10-29	28.900	29.150	28.600	28.600	28.600	5,417
2024-10-28	29.150	29.150	29.000	29.150	29.150	706
2024-10-25	28.650	28.650	28.600	28.650	28.650	13
2024-10-24	28.600	28.600	28.600	28.600	28.600	92
2024-10-23	29.050	29.050	28.500	28.850	28.850	81
2024-10-22	29.000	29.000	27.750	28.750	28.750	4,984
2024-10-21	28.971	29.150	28.971	29.054	29.054	12,442
2024-10-18	30.350	30.500	29.950	30.050	30.050	248
2024-10-17	29.350	30.550	29.350	30.450	30.450	150
2024-10-16	28.750	28.750	28.400	28.550	28.550	90
2024-10-15	28.100	28.650	28.050	28.500	28.500	398
2024-10-14	27.750	27.900	27.750	27.900	27.900	178
2024-10-11	27.600	27.600	26.900	27.050	27.050	385
2024-10-10	27.950	27.950	27.000	27.050	27.050	1,294
2024-10-08	28.700	28.850	28.650	28.650	28.650	73
2024-10-07	28.400	28.400	28.400	28.400	28.400	1,000
2024-10-04	28.600	29.000	28.571	28.800	28.800	3,288
2024-10-03	28.600	28.700	27.950	27.950	27.950	1,171
2024-10-02	28.950	28.950	28.750	28.750	28.750	35
2024-10-01	30.600	30.600	30.200	30.200	30.200	248
2024-09-30	31.550	31.550	30.450	30.450	30.450	192
2024-09-27	31.950	31.950	31.800	31.950	31.950	67
2024-09-26	31.800	31.800	31.750	31.800	31.800	59
2024-09-25	30.500	30.500	30.200	30.200	30.200	113
2024-09-24	30.250	30.400	30.250	30.250	30.250	60
2024-09-23	31.100	31.250	30.900	30.900	30.900	774
2024-09-20	31.050	31.350	31.050	31.350	31.350	367
2024-09-19	32.150	32.200	32.150	32.200	32.200	69
2024-09-18	31.850	32.250	31.750	32.250	32.250	56
2024-09-17	32.550	32.600	32.450	32.450	32.450	266
2024-09-16	34.000	34.000	33.300	33.300	33.300	1,018
2024-09-13	33.700	33.850	33.700	33.750	33.750	18
2024-09-12	32.800	32.850	32.700	32.700	32.700	42
2024-09-11	32.750	32.750	32.500	32.700	32.700	410
2024-09-10	32.000	32.900	32.000	32.550	32.550	616
2024-09-09	31.850	32.850	31.850	32.100	32.100	1,660
2024-09-06	31.750	32.450	31.750	32.050	32.050	333
2024-09-05	32.150	32.400	32.050	32.350	32.350	660
2024-09-04	32.600	32.650	32.300	32.400	32.400	416
2024-09-03	33.750	33.950	33.150	33.150	33.150	234
2024-09-02	33.100	33.350	32.950	33.300	33.300	788
2024-08-30	34.250	34.250	33.650	34.100	34.100	253
2024-08-29	34.175	34.400	34.175	34.350	34.350	11,749
2024-08-28	34.000	34.100	33.850	34.003	34.003	16,995
2024-08-27	34.550	34.550	33.900	34.100	34.100	1,365
2024-08-23	34.000	34.500	33.900	34.500	34.500	171
2024-08-22	33.600	33.600	33.300	33.300	33.300	122
2024-08-21	32.750	32.900	32.650	32.800	32.800	384
2024-08-20	33.550	33.850	32.800	32.950	32.950	382
2024-08-19	32.400	32.450	32.000	32.450	32.450	678
2024-08-16	32.750	33.000	32.300	32.650	32.650	230
2024-08-15	32.200	32.850	31.600	32.221	32.221	162
2024-08-14	32.500	33.450	31.616	31.616	31.616	552
2024-08-13	33.000	35.250	32.300	34.250	34.250	1,936
2024-08-12	31.150	31.650	31.150	31.650	31.650	65

← NewerPage 9 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.