Molecular Partners AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-29	6.290	6.380	6.169	6.169	6.169	2,664
2022-11-28	6.300	6.450	6.300	6.450	6.450	6,986
2022-11-25	6.260	6.311	6.230	6.311	6.311	6,815
2022-11-24	6.130	6.290	6.130	6.182	6.182	8,357
2022-11-23	6.030	6.218	6.030	6.200	6.200	24,517
2022-11-22	6.000	6.227	6.000	6.151	6.151	1,306,370
2022-11-21	6.271	6.365	6.271	6.319	6.319	9,972
2022-11-18	6.405	6.440	6.397	6.400	6.400	9,753
2022-11-17	6.429	6.460	6.416	6.460	6.460	9,118
2022-11-16	6.530	6.530	6.464	6.491	6.491	7,924
2022-11-15	6.532	6.636	6.460	6.460	6.460	1,886
2022-11-14	6.340	6.640	6.340	6.640	6.640	1,441
2022-11-11	6.358	6.372	6.250	6.250	6.250	33,135
2022-11-10	6.370	6.570	6.370	6.487	6.487	2,801
2022-11-09	6.420	6.420	6.390	6.390	6.390	1,161
2022-11-08	6.430	6.530	6.310	6.340	6.340	5,227
2022-11-07	6.261	6.334	6.261	6.302	6.302	6,033
2022-11-04	6.420	6.420	6.304	6.330	6.330	4,016
2022-11-03	6.432	6.432	6.339	6.418	6.418	1,734
2022-11-02	6.373	6.422	6.350	6.350	6.350	1,108
2022-11-01	6.516	6.516	6.390	6.460	6.460	21,332
2022-10-31	6.461	6.540	6.397	6.397	6.397	8,118
2022-10-28	6.420	6.570	6.344	6.414	6.414	2,315
2022-10-27	6.780	6.840	6.588	6.588	6.588	3,127
2022-10-26	6.732	6.795	6.732	6.761	6.761	1,671
2022-10-25	6.430	6.568	6.410	6.445	6.445	2,509
2022-10-24	6.463	6.463	6.271	6.271	6.271	3,354
2022-10-21	6.550	6.550	6.550	6.550	6.550	153
2022-10-20	6.360	6.360	6.280	6.291	6.291	3,671
2022-10-19	6.300	6.325	6.300	6.325	6.325	1,743
2022-10-18	6.474	6.474	6.460	6.460	6.460	1,415
2022-10-17	6.430	6.531	6.309	6.309	6.309	622
2022-10-14	6.395	6.395	6.395	6.395	6.395	596
2022-10-13	6.210	6.300	6.210	6.300	6.300	699
2022-10-12	6.645	6.645	6.390	6.390	6.390	29,472
2022-10-11	6.110	6.219	6.083	6.083	6.083	6,203
2022-10-10	6.183	6.357	6.183	6.357	6.357	1,639
2022-10-07	6.621	6.669	6.540	6.669	6.669	1,905
2022-10-06	6.460	6.468	6.380	6.435	6.435	2,378
2022-10-05	6.490	6.795	6.490	6.795	6.795	1,063
2022-10-04	6.920	6.920	6.651	6.835	6.835	7,369
2022-10-03	6.450	6.913	6.450	6.913	6.913	3,164
2022-09-30	6.330	6.600	6.240	6.551	6.551	2,391
2022-09-29	6.260	6.260	6.040	6.064	6.064	666
2022-09-28	6.240	6.310	6.070	6.266	6.266	2,849
2022-09-27	6.150	6.300	6.080	6.235	6.235	7,054
2022-09-26	6.190	6.190	6.000	6.029	6.029	2,421
2022-09-23	6.020	6.210	6.000	6.000	6.000	6,069
2022-09-22	6.030	6.129	6.020	6.129	6.129	984
2022-09-21	6.060	6.200	6.000	6.200	6.200	3,328
2022-09-20	6.140	6.140	6.000	6.060	6.060	14,404
2022-09-16	6.140	6.249	5.980	6.249	6.249	5,524
2022-09-15	6.060	6.150	6.010	6.150	6.150	1,066
2022-09-14	6.070	6.130	5.930	5.981	5.981	2,843
2022-09-13	6.130	6.200	5.930	5.965	5.965	2,081
2022-09-12	5.980	6.240	5.890	6.087	6.087	8,710
2022-09-09	5.950	6.050	5.910	5.986	5.986	7,923
2022-09-08	5.770	5.770	5.690	5.730	5.730	2,130
2022-09-07	5.510	5.690	5.460	5.567	5.567	1,695
2022-09-06	5.510	5.530	5.410	5.428	5.428	6,300

← NewerPage 13 of 17 · 992 trading daysOlder →

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.