Peach Property Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	19.900	19.967	19.460	19.678	12.928	8,507
2022-11-22	20.200	20.253	20.200	20.253	13.305	501
2022-11-21	20.750	20.750	20.350	20.675	13.583	3,101
2022-11-18	21.000	21.000	20.857	20.857	13.702	935
2022-11-17	21.150	21.350	20.900	21.000	13.796	2,834
2022-11-16	21.150	21.800	21.150	21.450	14.092	7,340
2022-11-15	21.850	22.200	21.500	21.787	14.313	8,180
2022-11-14	22.100	22.250	21.700	21.920	14.401	5,431
2022-11-11	22.250	22.250	22.050	22.123	14.534	5,049
2022-11-10	21.650	21.750	20.650	21.551	14.158	3,752
2022-11-09	21.700	21.900	21.350	21.850	14.355	9,016
2022-11-08	21.200	21.592	21.200	21.592	14.186	1,831
2022-11-07	21.500	21.627	21.245	21.627	14.208	3,162
2022-11-04	20.500	21.050	20.500	21.040	13.823	3,536
2022-11-03	21.500	21.500	20.450	20.858	13.703	1,973
2022-11-02	21.150	21.550	21.150	21.531	14.145	1,720
2022-11-01	21.750	21.768	21.553	21.553	14.159	9,203
2022-10-31	20.350	21.300	20.350	21.213	13.936	7,381
2022-10-28	20.400	20.400	20.150	20.391	13.396	507
2022-10-27	20.600	21.250	20.600	21.198	13.926	9,871
2022-10-26	20.150	20.650	19.920	20.550	13.501	8,783
2022-10-25	19.180	20.000	19.020	19.873	13.056	2,358
2022-10-24	19.560	19.560	18.800	18.900	12.417	4,664
2022-10-21	20.050	20.050	19.300	19.462	12.786	3,104
2022-10-20	19.720	20.250	19.682	19.731	12.963	2,991
2022-10-19	19.620	20.032	19.400	19.681	12.930	4,011
2022-10-18	19.920	20.002	19.863	20.002	13.141	262
2022-10-17	19.520	20.100	19.520	19.818	13.020	5,149
2022-10-14	19.020	19.520	19.020	19.520	12.824	1,528
2022-10-13	18.120	19.000	17.960	18.630	12.240	7,554
2022-10-12	18.620	18.680	18.118	18.120	11.904	4,487
2022-10-11	18.900	18.960	18.340	18.960	12.456	7,159
2022-10-10	20.400	20.500	19.900	19.986	13.130	3,483
2022-10-07	21.300	21.300	20.550	20.663	13.575	3,353
2022-10-06	21.400	21.400	21.150	21.200	13.928	1,206
2022-10-05	22.250	22.250	20.900	20.944	13.759	14,244
2022-10-04	22.800	22.800	22.300	22.350	14.683	2,620
2022-10-03	22.100	22.800	22.050	22.800	14.979	8,434
2022-09-30	22.150	22.700	22.150	22.600	14.847	4,553
2022-09-29	22.350	22.350	21.200	21.448	14.091	6,967
2022-09-28	22.100	22.850	21.400	22.850	15.012	12,730
2022-09-27	24.850	24.900	22.750	22.997	15.108	10,833
2022-09-26	24.850	25.381	24.550	24.650	16.194	7,796
2022-09-23	24.700	25.200	24.643	25.050	16.457	10,246
2022-09-22	25.900	25.900	24.600	25.111	16.497	3,137
2022-09-21	25.200	26.600	25.200	26.574	17.458	6,372
2022-09-20	26.700	26.700	25.600	25.600	16.818	8,090
2022-09-16	26.850	29.100	26.650	29.100	19.118	19,126
2022-09-15	27.300	27.300	27.100	27.100	17.804	1,003
2022-09-14	28.350	28.350	27.350	27.550	18.099	5,676
2022-09-13	29.500	29.600	28.200	28.200	18.526	2,942
2022-09-12	29.300	30.100	29.300	29.756	19.549	8,329
2022-09-09	28.600	28.850	28.250	28.500	18.724	2,816
2022-09-08	29.300	29.300	28.250	28.250	18.559	1,754
2022-09-07	28.600	29.050	28.500	29.047	19.083	4,950
2022-09-06	28.900	28.900	28.400	28.500	18.724	4,802
2022-09-05	29.300	29.300	29.000	29.000	19.052	2,128
2022-09-02	29.850	30.000	29.400	29.730	19.531	6,466
2022-09-01	30.150	30.150	29.250	29.575	19.430	9,947
2022-08-31	30.100	30.607	30.000	30.400	19.972	9,927

← NewerPage 15 of 19 · 1,115 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.