Peach Property Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 9.540 | 9.620 | 9.450 | 9.620 | 9.109 | 2,361 |
| 2024-12-05 | 9.180 | 9.830 | 9.100 | 9.680 | 9.166 | 21,056 |
| 2024-12-04 | 9.330 | 9.370 | 9.080 | 9.370 | 8.873 | 8,810 |
| 2024-12-03 | 8.600 | 10.180 | 8.600 | 9.690 | 9.176 | 1,011 |
| 2024-12-02 | 8.710 | 8.786 | 8.648 | 8.648 | 8.189 | 22,391 |
| 2024-11-29 | 8.550 | 8.550 | 8.550 | 8.550 | 8.096 | 4,630 |
| 2024-11-28 | 13.100 | 13.900 | 13.100 | 13.900 | 9.132 | 792 |
| 2024-11-27 | 12.780 | 13.180 | 12.780 | 13.180 | 8.659 | 2,527 |
| 2024-11-26 | 11.480 | 12.180 | 11.480 | 12.180 | 8.002 | 1,336 |
| 2024-11-25 | 10.760 | 10.780 | 10.760 | 10.760 | 7.069 | 15,562 |
| 2024-11-22 | 10.460 | 10.980 | 10.460 | 10.500 | 6.898 | 28,409 |
| 2024-11-21 | 10.320 | 10.780 | 10.200 | 10.780 | 7.082 | 20,360 |
| 2024-11-19 | 10.120 | 10.120 | 10.120 | 10.120 | 6.649 | 2 |
| 2024-11-18 | 10.020 | 10.140 | 10.020 | 10.140 | 6.662 | 1,339 |
| 2024-11-13 | 9.050 | 9.210 | 8.980 | 9.210 | 6.051 | 609 |
| 2024-11-12 | 9.360 | 9.360 | 9.360 | 9.360 | 6.149 | 461 |
| 2024-11-11 | 9.310 | 9.310 | 9.310 | 9.310 | 6.116 | 8 |
| 2024-11-06 | 9.000 | 9.000 | 9.000 | 9.000 | 5.913 | 387 |
| 2024-11-01 | 8.280 | 8.280 | 8.280 | 8.280 | 5.440 | 761 |
| 2024-10-24 | 8.750 | 8.750 | 8.750 | 8.750 | 5.748 | 609 |
| 2024-10-23 | 8.571 | 8.571 | 8.571 | 8.571 | 5.631 | 7,382 |
| 2024-10-21 | 9.100 | 9.100 | 9.100 | 9.100 | 5.978 | 3,486 |
| 2024-10-18 | 9.100 | 9.100 | 9.100 | 9.100 | 5.978 | 609 |
| 2024-10-17 | 9.415 | 9.415 | 9.150 | 9.360 | 6.149 | 1,894 |
| 2024-10-14 | 9.824 | 10.000 | 9.824 | 10.000 | 6.570 | 21,138 |
| 2024-10-11 | 10.010 | 10.010 | 10.010 | 10.010 | 6.576 | 56,566 |
| 2024-10-09 | 9.959 | 10.100 | 9.959 | 10.100 | 6.635 | 5,629 |
| 2024-10-08 | 9.946 | 10.026 | 9.946 | 10.026 | 6.586 | 4,668 |
| 2024-10-03 | 9.950 | 10.400 | 9.950 | 10.400 | 6.832 | 2,550 |
| 2024-10-02 | 9.851 | 9.990 | 9.851 | 9.990 | 6.563 | 31,498 |
| 2024-10-01 | 9.920 | 9.920 | 9.920 | 9.920 | 6.517 | 288 |
| 2024-09-30 | 9.550 | 9.550 | 9.530 | 9.530 | 6.261 | 1,613 |
| 2024-09-27 | 9.140 | 9.480 | 9.140 | 9.480 | 6.228 | 624 |
| 2024-09-26 | 9.510 | 9.510 | 9.300 | 9.300 | 6.110 | 5,711 |
| 2024-09-25 | 8.500 | 8.590 | 8.500 | 8.580 | 5.637 | 12,337 |
| 2024-09-24 | 8.360 | 8.360 | 8.360 | 8.360 | 5.492 | 2,314 |
| 2024-09-20 | 8.500 | 8.500 | 8.490 | 8.500 | 5.584 | 3,786 |
| 2024-09-19 | 8.290 | 8.290 | 8.290 | 8.290 | 5.446 | 381 |
| 2024-09-18 | 8.400 | 8.400 | 8.340 | 8.340 | 5.479 | 2,536 |
| 2024-09-12 | 8.610 | 8.610 | 8.610 | 8.610 | 5.657 | 852 |
| 2024-09-09 | 7.400 | 7.400 | 7.400 | 7.400 | 4.862 | 304 |
| 2024-09-06 | 7.330 | 7.330 | 7.330 | 7.330 | 4.816 | 365 |
| 2024-09-03 | 7.540 | 7.540 | 7.510 | 7.510 | 4.934 | 5,490 |
| 2024-09-02 | 7.260 | 7.260 | 7.260 | 7.260 | 4.770 | 1,251 |
| 2024-08-30 | 7.150 | 7.150 | 7.150 | 7.150 | 4.697 | 1,571 |
| 2024-08-29 | 7.130 | 7.210 | 7.130 | 7.210 | 4.737 | 1,534 |
| 2024-08-27 | 7.090 | 7.090 | 7.090 | 7.090 | 4.658 | 457 |
| 2024-08-22 | 7.020 | 7.020 | 6.900 | 6.900 | 4.533 | 1,670 |
| 2024-08-21 | 7.970 | 7.970 | 7.970 | 7.970 | 5.236 | 9 |
| 2024-08-15 | 7.840 | 7.840 | 7.840 | 7.840 | 5.151 | 256 |
| 2024-08-02 | 7.070 | 7.070 | 6.980 | 6.980 | 4.586 | 1,665 |
| 2024-07-30 | 7.370 | 7.370 | 7.370 | 7.370 | 4.842 | 263 |
| 2024-07-26 | 7.124 | 7.124 | 7.124 | 7.124 | 4.680 | 5,258 |
| 2024-07-24 | 7.020 | 7.020 | 7.020 | 7.020 | 4.612 | 6,213 |
| 2024-07-18 | 6.880 | 7.030 | 6.880 | 7.030 | 4.619 | 16,620 |
| 2024-07-17 | 6.880 | 6.909 | 6.880 | 6.909 | 4.539 | 10,335 |
| 2024-07-16 | 6.780 | 6.855 | 6.780 | 6.851 | 4.501 | 32,749 |
| 2024-07-10 | 7.720 | 7.720 | 7.720 | 7.720 | 5.072 | 30,443 |
| 2024-07-02 | 7.090 | 7.090 | 7.090 | 7.090 | 4.658 | 1,009 |
| 2024-07-01 | 7.160 | 7.160 | 7.160 | 7.160 | 4.704 | 6 |
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.