Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 2,984 |
| 2023-06-14 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 656 |
| 2023-06-13 | 5.960 | 5.966 | 5.960 | 5.966 | 5.966 | 2,603 |
| 2023-06-12 | 5.911 | 5.911 | 5.911 | 5.911 | 5.911 | 307 |
| 2023-06-09 | 6.085 | 6.085 | 6.085 | 6.085 | 6.085 | 165 |
| 2023-06-08 | 6.026 | 6.050 | 6.026 | 6.050 | 6.050 | 1,299 |
| 2023-06-07 | 6.107 | 6.107 | 6.107 | 6.107 | 6.107 | 5,126 |
| 2023-06-06 | 6.113 | 6.113 | 6.100 | 6.108 | 6.108 | 6,613 |
| 2023-06-02 | 5.811 | 5.990 | 5.761 | 5.990 | 5.990 | 5,979 |
| 2023-06-01 | 5.672 | 5.850 | 5.510 | 5.850 | 5.850 | 5,086 |
| 2023-05-31 | 5.760 | 5.782 | 5.600 | 5.670 | 5.670 | 5,356 |
| 2023-05-30 | 5.771 | 5.771 | 5.703 | 5.730 | 5.730 | 3,611 |
| 2023-05-26 | 5.878 | 5.880 | 5.878 | 5.880 | 5.880 | 767 |
| 2023-05-25 | 6.031 | 6.031 | 6.004 | 6.004 | 6.004 | 4,148 |
| 2023-05-24 | 5.950 | 5.980 | 5.950 | 5.950 | 5.950 | 3,312 |
| 2023-05-23 | 6.000 | 6.009 | 6.000 | 6.009 | 6.009 | 2,555 |
| 2023-05-22 | 6.044 | 6.044 | 5.950 | 5.950 | 5.950 | 3,299 |
| 2023-05-19 | 6.066 | 6.070 | 6.020 | 6.020 | 6.020 | 1,204 |
| 2023-05-17 | 5.997 | 5.997 | 5.970 | 5.980 | 5.980 | 1,482 |
| 2023-05-16 | 6.046 | 6.046 | 6.046 | 6.046 | 6.046 | 781 |
| 2023-05-15 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 148 |
| 2023-05-12 | 6.107 | 6.110 | 6.107 | 6.110 | 6.110 | 1,394 |
| 2023-05-11 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 75 |
| 2023-05-10 | 5.991 | 6.000 | 5.991 | 6.000 | 6.000 | 504 |
| 2023-05-09 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 248 |
| 2023-05-05 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 80 |
| 2023-05-04 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 25 |
| 2023-05-03 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 440 |
| 2023-05-02 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 243 |
| 2023-04-28 | 5.970 | 5.970 | 5.920 | 5.920 | 5.920 | 979 |
| 2023-04-27 | 5.877 | 5.877 | 5.750 | 5.809 | 5.809 | 5,539 |
| 2023-04-26 | 5.936 | 5.936 | 5.770 | 5.770 | 5.770 | 1,528 |
| 2023-04-25 | 5.860 | 5.860 | 5.852 | 5.860 | 5.860 | 4,733 |
| 2023-04-24 | 5.880 | 5.880 | 5.864 | 5.880 | 5.880 | 4,355 |
| 2023-04-21 | 5.791 | 5.860 | 5.782 | 5.860 | 5.860 | 2,119 |
| 2023-04-20 | 5.674 | 5.800 | 5.674 | 5.732 | 5.732 | 1,943 |
| 2023-04-19 | 5.683 | 5.683 | 5.683 | 5.683 | 5.683 | 270 |
| 2023-04-18 | 5.644 | 5.644 | 5.644 | 5.644 | 5.644 | 183 |
| 2023-04-17 | 5.615 | 5.615 | 5.615 | 5.615 | 5.615 | 1,761 |
| 2023-04-13 | 5.756 | 5.756 | 5.756 | 5.756 | 5.756 | 283 |
| 2023-04-12 | 5.643 | 5.643 | 5.643 | 5.643 | 5.643 | 306 |
| 2023-04-11 | 5.416 | 5.416 | 5.416 | 5.416 | 5.416 | 467 |
| 2023-04-06 | 5.324 | 5.324 | 5.324 | 5.324 | 5.324 | 181 |
| 2023-04-05 | 5.355 | 5.355 | 5.330 | 5.330 | 5.330 | 661 |
| 2023-04-04 | 5.386 | 5.386 | 5.386 | 5.386 | 5.386 | 246 |
| 2023-04-03 | 5.328 | 5.328 | 5.323 | 5.323 | 5.323 | 808 |
| 2023-03-31 | 5.439 | 5.439 | 5.439 | 5.439 | 5.439 | 66 |
| 2023-03-30 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 2,900 |
| 2023-03-29 | 5.493 | 5.493 | 5.493 | 5.493 | 5.493 | 97 |
| 2023-03-27 | 5.593 | 5.595 | 5.593 | 5.595 | 5.595 | 745 |
| 2023-03-23 | 5.278 | 5.278 | 5.278 | 5.278 | 5.278 | 633 |
| 2023-03-21 | 5.320 | 5.320 | 5.306 | 5.306 | 5.306 | 800 |
| 2023-03-15 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 310 |
| 2023-03-14 | 5.634 | 5.634 | 5.634 | 5.634 | 5.634 | 286 |
| 2023-03-09 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 101 |
| 2023-03-07 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 47 |
| 2023-03-03 | 6.016 | 6.016 | 6.016 | 6.016 | 6.016 | 314 |
| 2023-03-02 | 5.996 | 6.021 | 5.996 | 6.020 | 6.020 | 858 |
| 2023-03-01 | 5.954 | 6.011 | 5.954 | 6.011 | 6.011 | 433 |
| 2023-02-28 | 5.989 | 5.989 | 5.980 | 5.981 | 5.981 | 1,208 |
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.