Peach Property Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	17.740	17.740	17.500	17.626	11.580	3,283
2023-02-17	17.720	17.900	17.540	17.724	11.644	2,568
2023-02-16	18.260	18.260	17.320	17.711	11.635	5,527
2023-02-15	18.660	18.660	18.160	18.289	12.016	3,251
2023-02-14	18.770	18.870	18.770	18.870	12.397	705
2023-02-13	18.976	19.039	18.859	18.859	12.390	3,262
2023-02-10	18.997	19.121	18.997	19.121	12.562	5,917
2023-02-09	19.085	19.400	19.085	19.259	12.652	11,031
2023-02-08	19.880	19.880	19.240	19.486	12.802	4,127
2023-02-07	19.779	19.865	19.298	19.298	12.678	5,859
2023-02-06	20.250	20.750	20.250	20.750	13.632	817
2023-02-03	21.650	21.750	21.000	21.143	13.890	1,906
2023-02-02	20.900	21.250	20.850	21.250	13.961	215
2023-02-01	20.150	20.294	20.150	20.294	13.332	3,318
2023-01-31	19.800	20.200	19.670	20.200	13.271	3,267
2023-01-30	20.200	20.350	20.200	20.291	13.330	2,326
2023-01-27	20.600	21.000	20.450	20.753	13.634	6,947
2023-01-26	20.500	20.522	20.365	20.365	13.379	1,845
2023-01-25	20.450	20.450	20.200	20.247	13.301	1,977
2023-01-24	20.500	20.650	20.500	20.650	13.566	1,393
2023-01-23	20.350	21.049	20.350	20.999	13.796	7,299
2023-01-20	20.450	20.450	20.090	20.201	13.272	1,580
2023-01-19	20.200	20.250	20.100	20.149	13.237	13,107
2023-01-18	19.680	20.350	19.680	20.048	13.171	17,324
2023-01-17	19.440	20.100	19.160	19.753	12.977	17,114
2023-01-16	18.140	19.840	18.140	19.700	12.942	13,976
2023-01-13	18.280	18.320	17.980	18.061	11.865	7,020
2023-01-12	18.040	18.440	18.040	18.320	12.036	12,078
2023-01-11	17.520	18.120	17.520	17.860	11.733	1,241
2023-01-10	17.380	17.580	17.060	17.080	11.221	10,032
2023-01-09	17.330	17.330	17.067	17.240	11.326	947
2023-01-06	16.920	16.975	16.824	16.960	11.142	1,222
2023-01-05	17.620	17.620	17.080	17.082	11.222	5,834
2023-01-04	17.080	17.960	17.080	17.766	11.672	11,807
2023-01-03	17.140	17.200	17.080	17.090	11.228	5,361
2022-12-30	16.440	16.600	16.340	16.397	10.772	8,195
2022-12-29	15.800	16.240	15.800	16.170	10.623	2,642
2022-12-28	15.680	15.720	15.440	15.720	10.327	5,897
2022-12-23	16.400	16.400	15.860	15.998	10.510	6,850
2022-12-22	16.760	16.860	16.120	16.160	10.617	4,754
2022-12-21	16.740	16.936	16.740	16.840	11.063	2,126
2022-12-20	16.500	16.820	16.500	16.556	10.877	3,845
2022-12-19	17.380	17.380	16.900	17.089	11.227	6,216
2022-12-16	17.540	17.680	17.540	17.571	11.543	19,937
2022-12-15	18.640	18.740	18.080	18.210	11.963	3,679
2022-12-14	18.600	18.666	18.400	18.666	12.263	5,848
2022-12-13	18.040	19.500	18.000	18.488	12.146	22,089
2022-12-12	18.200	18.740	18.200	18.280	12.009	4,416
2022-12-09	18.720	18.880	18.500	18.620	12.233	5,770
2022-12-08	19.140	19.140	18.500	18.783	12.340	2,781
2022-12-07	19.180	19.200	19.140	19.200	12.614	2,948
2022-12-06	19.120	19.400	19.060	19.133	12.570	6,099
2022-12-05	19.380	19.380	19.140	19.140	12.574	1,375
2022-12-02	19.420	19.860	19.420	19.420	12.758	641
2022-12-01	19.520	19.520	19.060	19.224	12.629	7,162
2022-11-30	19.780	19.780	18.980	19.524	12.827	45,485
2022-11-29	19.940	20.150	19.680	19.920	13.087	1,921
2022-11-28	19.700	20.200	19.700	20.033	13.161	3,700
2022-11-25	20.350	20.350	20.196	20.251	13.304	1,667
2022-11-24	20.400	21.100	20.400	20.660	13.573	4,397

← NewerPage 14 of 19 · 1,108 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-24	0.0033 GBX
2021-05-31	0.0015 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.