PolyPeptide Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	40.450	40.750	39.950	40.750	40.750	19,969
2026-05-06	40.500	40.500	39.050	40.099	40.099	102,024
2026-05-05	39.300	40.450	39.000	39.849	39.849	35,665
2026-05-04	38.000	39.550	38.000	39.100	39.100	14,886
2026-05-01	38.210	38.210	38.210	38.210	38.210	0
2026-04-30	37.000	38.800	37.000	38.210	38.210	43,441
2026-04-29	35.450	37.150	35.450	37.046	37.046	87,744
2026-04-28	35.550	35.750	34.650	35.300	35.300	12,449
2026-04-27	35.550	35.900	35.250	35.646	35.646	2,126
2026-04-24	33.850	36.000	33.850	35.700	35.700	11,589
2026-04-23	35.000	35.000	33.800	34.372	34.372	3,755
2026-04-22	35.000	35.050	34.600	34.755	34.755	2,198
2026-04-21	35.250	35.550	34.650	35.260	35.260	17,160
2026-04-20	36.100	36.250	35.200	35.439	35.439	398,667
2026-04-17	36.300	37.000	36.150	36.250	36.250	12,861
2026-04-16	37.750	38.050	35.650	36.559	36.559	19,287
2026-04-15	36.900	37.750	36.900	37.249	37.249	225,221
2026-04-14	36.000	38.800	36.000	37.872	37.872	33,437
2026-04-13	33.900	36.800	33.269	35.900	35.900	28,933
2026-04-10	29.700	32.000	29.700	29.954	29.954	26,286
2026-04-09	29.500	29.600	29.100	29.430	29.430	12,228
2026-04-08	30.700	30.875	29.600	30.395	30.395	7,968
2026-04-07	29.625	30.600	29.500	30.231	30.231	3,165
2026-04-02	29.750	29.800	28.600	29.789	29.789	7,343
2026-04-01	28.550	30.100	28.550	29.700	29.700	12,845
2026-03-31	26.950	28.350	26.700	27.219	27.219	23,778
2026-03-30	26.600	27.100	26.300	26.529	26.529	15,200
2026-03-27	27.500	27.900	26.300	26.807	26.807	20,746
2026-03-26	26.350	27.700	26.350	27.400	27.400	160,471
2026-03-25	24.950	27.900	24.950	26.928	26.928	29,079
2026-03-24	24.800	25.100	24.400	24.767	24.767	20,017
2026-03-23	24.300	25.375	23.450	24.597	24.597	23,090
2026-03-20	25.200	25.250	24.400	24.656	24.656	21,145
2026-03-19	25.050	25.250	24.900	25.056	25.056	10,368
2026-03-18	26.275	26.295	25.500	25.730	25.730	15,824
2026-03-17	24.400	25.800	24.300	25.750	25.750	16,522
2026-03-16	24.300	25.500	23.950	24.386	24.386	146,572
2026-03-13	26.400	26.400	23.550	24.130	24.130	37,715
2026-03-12	25.400	28.050	25.350	26.106	26.106	147,768
2026-03-11	24.000	24.800	24.000	24.653	24.653	5,026
2026-03-10	24.900	25.100	24.600	25.100	25.100	105,348
2026-03-09	23.400	24.450	23.250	24.330	24.330	12,695
2026-03-06	24.750	24.800	23.660	23.770	23.770	10,042
2026-03-05	25.450	25.450	24.848	25.020	25.020	4,008
2026-03-04	24.650	25.250	24.650	24.805	24.805	3,607
2026-03-03	25.500	25.500	24.800	24.987	24.987	292,010
2026-03-02	25.600	25.800	24.695	25.452	25.452	9,431
2026-02-27	25.900	25.900	25.476	25.700	25.700	4,205
2026-02-26	25.200	25.200	24.347	25.000	25.000	4,980
2026-02-25	24.850	24.950	24.613	24.950	24.950	5,870
2026-02-24	24.800	24.800	24.524	24.578	24.578	7,825
2026-02-23	27.000	27.000	24.700	24.750	24.750	27,516
2026-02-20	26.750	26.900	26.383	26.750	26.750	32,383
2026-02-19	27.250	27.313	26.926	26.950	26.950	28,927
2026-02-18	26.800	27.300	26.400	26.947	26.947	54,318
2026-02-17	25.800	26.550	25.650	26.550	26.550	4,515
2026-02-16	26.200	26.600	25.900	26.100	26.100	6,676
2026-02-13	25.450	26.459	25.450	26.459	26.459	6,617
2026-02-12	26.300	26.300	25.700	25.700	25.700	7,033
2026-02-11	26.225	26.500	26.015	26.250	26.250	11,082

← NewerPage 3 of 5 · 256 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.