Peach Property Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-27 | 7.610 | 7.610 | 7.610 | 7.610 | 5.000 | 1,218 |
| 2024-06-17 | 8.120 | 8.120 | 8.120 | 8.120 | 5.335 | 2,495 |
| 2024-06-13 | 7.870 | 7.870 | 7.870 | 7.870 | 5.170 | 746 |
| 2024-06-12 | 7.980 | 8.140 | 7.980 | 8.140 | 5.348 | 2,390 |
| 2024-06-11 | 8.850 | 8.850 | 8.850 | 8.850 | 5.814 | 365 |
| 2024-06-06 | 9.700 | 9.700 | 9.700 | 9.700 | 6.373 | 73 |
| 2024-05-29 | 8.850 | 8.850 | 8.850 | 8.850 | 5.814 | 862 |
| 2024-05-17 | 9.860 | 9.860 | 9.860 | 9.860 | 6.478 | 1,486 |
| 2024-05-16 | 10.360 | 10.360 | 10.360 | 10.360 | 6.806 | 381 |
| 2024-05-03 | 10.000 | 10.000 | 10.000 | 10.000 | 6.570 | 761 |
| 2024-04-30 | 9.900 | 9.900 | 9.457 | 9.457 | 6.213 | 2,200 |
| 2024-04-26 | 9.100 | 9.420 | 9.100 | 9.420 | 6.189 | 501 |
| 2024-04-25 | 8.995 | 8.998 | 8.860 | 8.998 | 5.912 | 3,939 |
| 2024-04-24 | 9.110 | 9.110 | 9.000 | 9.000 | 5.913 | 4,987 |
| 2024-04-23 | 8.990 | 9.140 | 8.990 | 9.140 | 6.005 | 397 |
| 2024-04-22 | 9.100 | 9.180 | 9.040 | 9.140 | 6.005 | 504 |
| 2024-04-19 | 8.970 | 9.090 | 8.970 | 9.090 | 5.972 | 4,162 |
| 2024-04-18 | 9.160 | 9.160 | 9.048 | 9.048 | 5.944 | 642 |
| 2024-04-17 | 8.860 | 8.990 | 8.860 | 8.937 | 5.871 | 14,792 |
| 2024-04-16 | 8.960 | 8.960 | 8.730 | 8.799 | 5.780 | 11,514 |
| 2024-04-15 | 8.960 | 9.261 | 8.960 | 9.117 | 5.990 | 9,363 |
| 2024-04-12 | 9.860 | 9.860 | 9.430 | 9.593 | 6.303 | 14,935 |
| 2024-04-11 | 9.400 | 9.410 | 9.400 | 9.400 | 6.176 | 3,393 |
| 2024-04-10 | 9.962 | 10.000 | 9.530 | 9.530 | 6.261 | 5,198 |
| 2024-04-09 | 9.970 | 10.119 | 9.940 | 9.940 | 6.530 | 4,772 |
| 2024-04-08 | 10.360 | 10.577 | 10.331 | 10.577 | 6.949 | 10,794 |
| 2024-04-05 | 10.780 | 10.971 | 10.780 | 10.781 | 7.083 | 1,241 |
| 2024-04-04 | 11.185 | 11.360 | 11.185 | 11.360 | 7.463 | 3,626 |
| 2024-04-03 | 10.920 | 11.120 | 10.920 | 10.920 | 7.174 | 5,834 |
| 2024-04-02 | 11.080 | 11.706 | 11.080 | 11.080 | 7.279 | 3,349 |
| 2024-03-28 | 11.660 | 11.981 | 11.448 | 11.980 | 7.870 | 8,363 |
| 2024-03-27 | 11.240 | 11.240 | 10.800 | 10.942 | 7.188 | 6,014 |
| 2024-03-26 | 10.880 | 10.880 | 10.880 | 10.880 | 7.148 | 1,441 |
| 2024-03-25 | 10.347 | 10.347 | 10.140 | 10.280 | 6.754 | 6,621 |
| 2024-03-22 | 9.895 | 10.300 | 9.895 | 10.300 | 6.767 | 4,694 |
| 2024-03-21 | 9.100 | 9.141 | 9.100 | 9.100 | 5.978 | 239 |
| 2024-03-20 | 8.770 | 8.952 | 8.750 | 8.780 | 5.768 | 12,034 |
| 2024-03-19 | 8.840 | 9.240 | 8.840 | 9.240 | 6.070 | 444 |
| 2024-03-18 | 9.031 | 9.031 | 9.031 | 9.031 | 5.933 | 508 |
| 2024-03-15 | 9.310 | 9.600 | 9.310 | 9.600 | 6.307 | 9,778 |
| 2024-03-14 | 9.360 | 9.750 | 9.360 | 9.750 | 6.405 | 8,425 |
| 2024-03-13 | 9.100 | 9.101 | 9.067 | 9.101 | 5.979 | 8,471 |
| 2024-03-12 | 8.000 | 8.151 | 8.000 | 8.151 | 5.355 | 3,095 |
| 2024-03-11 | 8.210 | 8.210 | 8.030 | 8.030 | 5.275 | 2,547 |
| 2024-03-08 | 8.080 | 8.081 | 8.021 | 8.080 | 5.308 | 8,229 |
| 2024-03-07 | 8.000 | 8.140 | 8.000 | 8.140 | 5.348 | 831 |
| 2024-03-06 | 8.181 | 8.297 | 8.130 | 8.130 | 5.341 | 43,077 |
| 2024-03-05 | 8.180 | 8.180 | 8.001 | 8.180 | 5.374 | 5,458 |
| 2024-03-04 | 8.030 | 8.100 | 8.030 | 8.100 | 5.321 | 3,936 |
| 2024-03-01 | 8.250 | 8.270 | 8.152 | 8.152 | 5.356 | 4,131 |
| 2024-02-29 | 8.390 | 8.403 | 8.277 | 8.390 | 5.512 | 12,106 |
| 2024-02-28 | 7.500 | 8.060 | 7.500 | 7.559 | 4.966 | 17,075 |
| 2024-02-27 | 7.962 | 8.000 | 7.720 | 7.721 | 5.072 | 883 |
| 2024-02-26 | 8.190 | 8.443 | 8.190 | 8.190 | 5.381 | 13,068 |
| 2024-02-23 | 8.520 | 8.735 | 8.520 | 8.520 | 5.597 | 4,889 |
| 2024-02-22 | 8.910 | 9.010 | 8.910 | 8.910 | 5.854 | 519 |
| 2024-02-21 | 9.270 | 9.271 | 9.250 | 9.250 | 6.077 | 355 |
| 2024-02-20 | 9.200 | 9.411 | 9.199 | 9.199 | 6.044 | 1,344 |
| 2024-02-19 | 9.878 | 10.080 | 9.870 | 10.020 | 6.583 | 964 |
| 2024-02-16 | 9.879 | 9.950 | 9.879 | 9.950 | 6.537 | 5,428 |
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.