Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 5.490 | 5.523 | 5.460 | 5.523 | 5.523 | 665 |
| 2022-09-02 | 5.850 | 5.850 | 5.452 | 5.550 | 5.550 | 5,335 |
| 2022-09-01 | 5.470 | 5.470 | 5.360 | 5.417 | 5.417 | 13,997 |
| 2022-08-31 | 5.510 | 5.590 | 5.390 | 5.507 | 5.507 | 23,065 |
| 2022-08-30 | 5.730 | 5.830 | 5.390 | 5.517 | 5.517 | 3,389 |
| 2022-08-26 | 6.180 | 6.430 | 5.940 | 6.202 | 6.202 | 18,727 |
| 2022-08-25 | 5.910 | 5.948 | 5.850 | 5.920 | 5.920 | 18,192 |
| 2022-08-24 | 5.760 | 5.860 | 5.630 | 5.799 | 5.799 | 5,667 |
| 2022-08-23 | 5.880 | 5.880 | 5.711 | 5.711 | 5.711 | 1,447 |
| 2022-08-22 | 6.040 | 6.040 | 5.880 | 5.917 | 5.917 | 7,605 |
| 2022-08-19 | 5.720 | 6.045 | 5.720 | 5.990 | 5.990 | 6,288 |
| 2022-08-18 | 5.970 | 5.970 | 5.810 | 5.896 | 5.896 | 8,999 |
| 2022-08-17 | 6.070 | 6.080 | 5.930 | 6.056 | 6.056 | 7,507 |
| 2022-08-16 | 6.390 | 6.500 | 6.220 | 6.351 | 6.351 | 7,645 |
| 2022-08-15 | 6.170 | 6.460 | 6.170 | 6.351 | 6.351 | 3,046 |
| 2022-08-12 | 6.050 | 6.198 | 6.030 | 6.198 | 6.198 | 1,956 |
| 2022-08-11 | 6.240 | 6.418 | 6.200 | 6.310 | 6.310 | 2,828 |
| 2022-08-10 | 6.010 | 6.300 | 6.010 | 6.120 | 6.120 | 6,507 |
| 2022-08-09 | 6.170 | 6.350 | 6.120 | 6.120 | 6.120 | 49,593 |
| 2022-08-08 | 6.410 | 6.424 | 6.300 | 6.406 | 6.406 | 33,044 |
| 2022-08-05 | 6.240 | 6.487 | 6.240 | 6.443 | 6.443 | 1,351 |
| 2022-08-04 | 6.510 | 6.540 | 6.260 | 6.368 | 6.368 | 6,936 |
| 2022-08-03 | 6.110 | 6.450 | 6.070 | 6.220 | 6.220 | 7,921 |
| 2022-08-02 | 6.150 | 6.150 | 5.810 | 6.030 | 6.030 | 6,866 |
| 2022-07-29 | 5.940 | 6.170 | 5.940 | 6.132 | 6.132 | 3,667 |
| 2022-07-28 | 6.150 | 6.150 | 5.920 | 5.920 | 5.920 | 6,105 |
| 2022-07-27 | 6.050 | 6.050 | 5.910 | 5.940 | 5.940 | 2,854 |
| 2022-07-26 | 6.000 | 6.060 | 5.948 | 5.948 | 5.948 | 5,392 |
| 2022-07-25 | 6.060 | 6.060 | 5.900 | 5.969 | 5.969 | 6,571 |
| 2022-07-22 | 5.860 | 6.050 | 5.860 | 5.921 | 5.921 | 6,090 |
| 2022-07-21 | 5.830 | 5.980 | 5.830 | 5.895 | 5.895 | 12,525 |
| 2022-07-20 | 6.260 | 6.340 | 6.030 | 6.150 | 6.150 | 3,124 |
| 2022-07-19 | 6.080 | 6.150 | 6.010 | 6.019 | 6.019 | 3,976 |
| 2022-07-18 | 6.130 | 6.190 | 6.090 | 6.110 | 6.110 | 5,294 |
| 2022-07-15 | 6.110 | 6.110 | 5.780 | 5.896 | 5.896 | 11,795 |
| 2022-07-14 | 6.260 | 6.260 | 6.060 | 6.130 | 6.130 | 7,413 |
| 2022-07-13 | 6.048 | 6.076 | 6.048 | 6.076 | 6.076 | 1,754 |
| 2022-07-12 | 6.310 | 6.380 | 6.120 | 6.270 | 6.270 | 5,815 |
| 2022-07-11 | 6.870 | 6.980 | 6.682 | 6.682 | 6.682 | 1,028 |
| 2022-07-08 | 6.710 | 6.820 | 6.710 | 6.726 | 6.726 | 4,038 |
| 2022-07-07 | 6.540 | 6.810 | 6.480 | 6.762 | 6.762 | 3,500 |
| 2022-07-06 | 6.590 | 6.620 | 6.470 | 6.587 | 6.587 | 6,635 |
| 2022-07-05 | 6.380 | 6.430 | 6.160 | 6.250 | 6.250 | 4,434 |
| 2022-07-04 | 6.430 | 6.512 | 6.360 | 6.456 | 6.456 | 4,688 |
| 2022-07-01 | 6.610 | 6.610 | 6.400 | 6.549 | 6.549 | 4,834 |
| 2022-06-30 | 6.560 | 6.620 | 6.410 | 6.563 | 6.563 | 4,268 |
| 2022-06-29 | 7.120 | 7.120 | 6.570 | 7.094 | 7.094 | 907 |
| 2022-06-28 | 7.170 | 7.170 | 7.054 | 7.054 | 7.054 | 3,172 |
| 2022-06-27 | 7.290 | 7.290 | 6.950 | 7.088 | 7.088 | 1,028 |
| 2022-06-24 | 7.300 | 7.490 | 7.100 | 7.100 | 7.100 | 5,311 |
| 2022-06-23 | 7.070 | 7.366 | 7.030 | 7.168 | 7.168 | 2,650 |
| 2022-06-22 | 7.440 | 7.440 | 6.890 | 6.950 | 6.950 | 5,650 |
| 2022-06-21 | 7.460 | 7.468 | 7.020 | 7.075 | 7.075 | 16,873 |
| 2022-06-20 | 6.730 | 7.640 | 6.710 | 7.441 | 7.441 | 19,737 |
| 2022-06-17 | 6.270 | 6.660 | 6.270 | 6.578 | 6.578 | 21,591 |
| 2022-06-16 | 6.320 | 6.360 | 6.215 | 6.285 | 6.285 | 6,226 |
| 2022-06-15 | 6.250 | 6.453 | 6.130 | 6.420 | 6.420 | 20,105 |
| 2022-06-14 | 6.260 | 6.730 | 6.060 | 6.730 | 6.730 | 282 |
| 2022-06-13 | 6.550 | 6.806 | 6.390 | 6.806 | 6.806 | 10,352 |
| 2022-06-10 | 6.900 | 7.040 | 6.850 | 6.950 | 6.950 | 13,674 |
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.