Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 100 |
| 2023-10-09 | 3.754 | 3.754 | 3.658 | 3.658 | 3.658 | 3,502 |
| 2023-10-06 | 3.795 | 3.795 | 3.751 | 3.751 | 3.751 | 976 |
| 2023-10-05 | 3.824 | 3.824 | 3.824 | 3.824 | 3.824 | 388 |
| 2023-10-04 | 3.630 | 3.735 | 3.630 | 3.735 | 3.735 | 6,155 |
| 2023-10-03 | 3.565 | 3.565 | 3.565 | 3.565 | 3.565 | 55 |
| 2023-10-02 | 3.810 | 3.810 | 3.656 | 3.656 | 3.656 | 1,388 |
| 2023-09-29 | 3.762 | 3.762 | 3.762 | 3.762 | 3.762 | 234 |
| 2023-09-28 | 3.850 | 3.850 | 3.774 | 3.774 | 3.774 | 753 |
| 2023-09-27 | 3.795 | 3.859 | 3.795 | 3.859 | 3.859 | 856 |
| 2023-09-26 | 3.914 | 3.914 | 3.914 | 3.914 | 3.914 | 327 |
| 2023-09-25 | 3.990 | 4.015 | 3.990 | 4.015 | 4.015 | 1,000 |
| 2023-09-22 | 4.001 | 4.001 | 4.001 | 4.001 | 4.001 | 285 |
| 2023-09-21 | 3.990 | 3.990 | 3.985 | 3.985 | 3.985 | 1,505 |
| 2023-09-20 | 4.019 | 4.038 | 4.019 | 4.038 | 4.038 | 931 |
| 2023-09-19 | 4.140 | 4.140 | 3.925 | 3.925 | 3.925 | 1,587 |
| 2023-09-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 66,302 |
| 2023-09-13 | 4.322 | 4.322 | 4.322 | 4.322 | 4.322 | 575 |
| 2023-09-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 5,700 |
| 2023-09-11 | 4.735 | 4.735 | 4.735 | 4.735 | 4.735 | 3,800 |
| 2023-09-08 | 4.749 | 4.950 | 4.749 | 4.950 | 4.950 | 8,367 |
| 2023-09-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 6,100 |
| 2023-09-06 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 2,500 |
| 2023-09-04 | 5.190 | 5.190 | 5.190 | 5.190 | 5.190 | 4,838 |
| 2023-09-01 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,000 |
| 2023-08-30 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 5,118 |
| 2023-08-25 | 5.128 | 5.128 | 5.128 | 5.128 | 5.128 | 132 |
| 2023-08-22 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 8,118 |
| 2023-08-21 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 968 |
| 2023-08-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 5,114 |
| 2023-08-10 | 5.314 | 5.314 | 5.314 | 5.314 | 5.314 | 371 |
| 2023-08-09 | 5.331 | 5.331 | 5.330 | 5.330 | 5.330 | 7,003 |
| 2023-08-08 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 4,550 |
| 2023-08-04 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 4,700 |
| 2023-08-02 | 5.489 | 5.489 | 5.489 | 5.489 | 5.489 | 61 |
| 2023-07-31 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 4,317 |
| 2023-07-28 | 5.490 | 5.493 | 5.490 | 5.493 | 5.493 | 4,846 |
| 2023-07-25 | 5.499 | 5.499 | 5.499 | 5.499 | 5.499 | 136 |
| 2023-07-24 | 5.469 | 5.485 | 5.469 | 5.485 | 5.485 | 2,901 |
| 2023-07-21 | 5.410 | 5.440 | 5.410 | 5.440 | 5.440 | 4,130 |
| 2023-07-20 | 5.615 | 5.615 | 5.615 | 5.615 | 5.615 | 2,437 |
| 2023-07-19 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 4,002 |
| 2023-07-18 | 5.759 | 5.759 | 5.759 | 5.759 | 5.759 | 199 |
| 2023-07-17 | 5.809 | 5.810 | 5.809 | 5.810 | 5.810 | 4,089 |
| 2023-07-14 | 5.800 | 5.800 | 5.780 | 5.780 | 5.780 | 2,708 |
| 2023-07-13 | 5.740 | 5.810 | 5.740 | 5.810 | 5.810 | 2,829 |
| 2023-07-12 | 5.820 | 5.820 | 5.730 | 5.730 | 5.730 | 2,916 |
| 2023-07-11 | 5.800 | 5.800 | 5.759 | 5.759 | 5.759 | 1,110 |
| 2023-07-10 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 44 |
| 2023-07-04 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 3,246 |
| 2023-07-03 | 5.561 | 5.650 | 5.561 | 5.650 | 5.650 | 5,383 |
| 2023-06-30 | 5.497 | 5.510 | 5.420 | 5.420 | 5.420 | 4,735 |
| 2023-06-29 | 5.722 | 5.730 | 5.722 | 5.730 | 5.730 | 4,276 |
| 2023-06-28 | 5.589 | 5.589 | 5.589 | 5.589 | 5.589 | 2,386 |
| 2023-06-26 | 5.592 | 5.592 | 5.592 | 5.592 | 5.592 | 2,346 |
| 2023-06-22 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 113 |
| 2023-06-21 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 3,029 |
| 2023-06-20 | 5.879 | 5.879 | 5.800 | 5.800 | 5.800 | 4,397 |
| 2023-06-19 | 5.865 | 5.865 | 5.865 | 5.865 | 5.865 | 37 |
| 2023-06-16 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 87 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.