Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 3,201 |
| 2023-02-24 | 5.763 | 5.800 | 5.763 | 5.800 | 5.800 | 1,966 |
| 2023-02-23 | 5.820 | 5.837 | 5.820 | 5.837 | 5.837 | 1,146 |
| 2023-02-22 | 5.920 | 5.920 | 5.880 | 5.880 | 5.880 | 1,746 |
| 2023-02-21 | 5.840 | 5.846 | 5.840 | 5.846 | 5.846 | 1,030 |
| 2023-02-20 | 5.901 | 5.901 | 5.870 | 5.892 | 5.892 | 1,253 |
| 2023-02-17 | 5.818 | 5.818 | 5.790 | 5.790 | 5.790 | 1,661 |
| 2023-02-16 | 5.890 | 5.890 | 5.853 | 5.853 | 5.853 | 878 |
| 2023-02-15 | 5.900 | 5.943 | 5.900 | 5.943 | 5.943 | 607 |
| 2023-02-14 | 5.969 | 5.990 | 5.969 | 5.978 | 5.978 | 3,457 |
| 2023-02-13 | 5.970 | 6.020 | 5.970 | 6.020 | 6.020 | 2,530 |
| 2023-02-10 | 6.020 | 6.058 | 5.960 | 5.960 | 5.960 | 4,726 |
| 2023-02-09 | 6.187 | 6.187 | 6.139 | 6.140 | 6.140 | 6,359 |
| 2023-02-08 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 1,134 |
| 2023-02-07 | 6.077 | 6.077 | 6.077 | 6.077 | 6.077 | 1,368 |
| 2023-02-06 | 6.064 | 6.064 | 6.064 | 6.064 | 6.064 | 1,693 |
| 2023-02-03 | 5.995 | 5.995 | 5.995 | 5.995 | 5.995 | 1,258 |
| 2023-02-02 | 5.930 | 6.045 | 5.930 | 6.042 | 6.042 | 3,791 |
| 2023-02-01 | 5.940 | 5.948 | 5.935 | 5.948 | 5.948 | 2,908 |
| 2023-01-31 | 5.975 | 5.975 | 5.960 | 5.960 | 5.960 | 6,391 |
| 2023-01-30 | 5.933 | 5.935 | 5.933 | 5.935 | 5.935 | 4,253 |
| 2023-01-26 | 6.280 | 6.280 | 6.185 | 6.249 | 6.249 | 9,137 |
| 2023-01-25 | 6.620 | 6.630 | 6.620 | 6.630 | 6.630 | 159 |
| 2023-01-24 | 6.700 | 6.711 | 6.588 | 6.588 | 6.588 | 3,083 |
| 2023-01-23 | 6.725 | 6.820 | 6.718 | 6.820 | 6.820 | 7,774 |
| 2023-01-20 | 6.509 | 6.586 | 6.500 | 6.500 | 6.500 | 3,042 |
| 2023-01-19 | 6.478 | 6.600 | 6.409 | 6.550 | 6.550 | 2,054 |
| 2023-01-18 | 6.540 | 6.540 | 6.480 | 6.480 | 6.480 | 640 |
| 2023-01-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 398 |
| 2023-01-16 | 6.462 | 6.462 | 6.394 | 6.394 | 6.394 | 3,033 |
| 2023-01-13 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 814 |
| 2023-01-12 | 6.007 | 6.010 | 5.950 | 6.010 | 6.010 | 1,863 |
| 2023-01-11 | 6.040 | 6.076 | 6.040 | 6.076 | 6.076 | 3,534 |
| 2023-01-10 | 6.300 | 6.395 | 6.300 | 6.360 | 6.360 | 426 |
| 2023-01-09 | 6.366 | 6.366 | 6.366 | 6.366 | 6.366 | 792 |
| 2023-01-06 | 5.940 | 5.940 | 5.910 | 5.910 | 5.910 | 3,008 |
| 2023-01-05 | 6.130 | 6.130 | 5.935 | 6.000 | 6.000 | 1,298 |
| 2023-01-04 | 5.992 | 6.000 | 5.992 | 6.000 | 6.000 | 1,211 |
| 2023-01-03 | 6.084 | 6.162 | 6.020 | 6.162 | 6.162 | 7,352 |
| 2022-12-30 | 5.660 | 6.160 | 5.540 | 5.800 | 5.800 | 4,466 |
| 2022-12-29 | 5.774 | 5.900 | 5.774 | 5.900 | 5.900 | 1,581 |
| 2022-12-28 | 5.986 | 5.986 | 5.986 | 5.986 | 5.986 | 1,009 |
| 2022-12-23 | 6.070 | 6.110 | 6.020 | 6.020 | 6.020 | 1,064 |
| 2022-12-22 | 6.129 | 6.129 | 6.128 | 6.128 | 6.128 | 1,107 |
| 2022-12-21 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 3,598 |
| 2022-12-20 | 6.300 | 6.300 | 6.192 | 6.192 | 6.192 | 1,201 |
| 2022-12-19 | 6.195 | 6.231 | 6.195 | 6.231 | 6.231 | 1,757 |
| 2022-12-16 | 6.110 | 6.183 | 6.110 | 6.183 | 6.183 | 1,075 |
| 2022-12-15 | 6.321 | 6.321 | 6.321 | 6.321 | 6.321 | 970 |
| 2022-12-14 | 6.225 | 6.225 | 6.180 | 6.180 | 6.180 | 1,224 |
| 2022-12-13 | 6.392 | 6.392 | 6.310 | 6.310 | 6.310 | 1,282 |
| 2022-12-12 | 6.210 | 6.322 | 6.210 | 6.322 | 6.322 | 1,405 |
| 2022-12-09 | 6.428 | 6.428 | 6.340 | 6.394 | 6.394 | 7,441 |
| 2022-12-08 | 6.370 | 6.441 | 6.335 | 6.440 | 6.440 | 768 |
| 2022-12-07 | 6.400 | 6.430 | 6.400 | 6.400 | 6.400 | 13,139 |
| 2022-12-06 | 6.510 | 6.692 | 6.500 | 6.500 | 6.500 | 3,214 |
| 2022-12-05 | 6.740 | 6.740 | 6.665 | 6.737 | 6.737 | 1,471 |
| 2022-12-02 | 6.854 | 6.920 | 6.800 | 6.920 | 6.920 | 23,521 |
| 2022-12-01 | 6.400 | 6.930 | 6.400 | 6.830 | 6.830 | 2,428 |
| 2022-11-30 | 6.310 | 6.460 | 6.140 | 6.150 | 6.150 | 354,164 |
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.