Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 7.420 | 7.650 | 6.990 | 7.650 | 7.650 | 19,350 |
| 2022-06-08 | 7.320 | 7.850 | 7.320 | 7.470 | 7.470 | 64,476 |
| 2022-06-07 | 6.720 | 7.100 | 6.620 | 7.100 | 7.100 | 19,646 |
| 2022-06-01 | 7.220 | 7.280 | 7.090 | 7.090 | 7.090 | 9,707 |
| 2022-05-31 | 7.560 | 7.560 | 7.080 | 7.180 | 7.180 | 82,564 |
| 2022-05-30 | 7.610 | 7.750 | 7.360 | 7.360 | 7.360 | 10,880 |
| 2022-05-27 | 6.980 | 7.450 | 6.900 | 7.330 | 7.330 | 59,728 |
| 2022-05-25 | 6.800 | 7.050 | 6.800 | 6.940 | 6.940 | 101,192 |
| 2022-05-24 | 6.850 | 7.095 | 6.850 | 6.940 | 6.940 | 14,776 |
| 2022-05-23 | 6.986 | 7.100 | 6.904 | 6.904 | 6.904 | 16,903 |
| 2022-05-20 | 7.175 | 7.175 | 7.119 | 7.119 | 7.119 | 3,184 |
| 2022-05-19 | 7.100 | 7.159 | 7.100 | 7.150 | 7.150 | 10,228 |
| 2022-05-18 | 6.770 | 7.550 | 6.770 | 6.964 | 6.964 | 9,179 |
| 2022-05-17 | 6.570 | 7.060 | 6.570 | 6.724 | 6.724 | 1,027,915 |
| 2022-05-16 | 6.810 | 7.000 | 6.350 | 7.000 | 7.000 | 78,351 |
| 2022-05-13 | 7.420 | 7.990 | 7.050 | 7.850 | 7.850 | 18,880 |
| 2022-05-12 | 6.050 | 6.090 | 5.850 | 5.969 | 5.969 | 18,303 |
| 2022-05-11 | 6.290 | 6.500 | 6.040 | 6.257 | 6.257 | 11,226 |
| 2022-05-10 | 6.690 | 6.690 | 6.150 | 6.656 | 6.656 | 23,401 |
| 2022-05-09 | 6.530 | 7.279 | 6.530 | 6.836 | 6.836 | 29,965 |
| 2022-05-06 | 7.106 | 7.189 | 6.980 | 6.980 | 6.980 | 13,308 |
| 2022-05-05 | 7.510 | 7.532 | 7.040 | 7.160 | 7.160 | 26,811 |
| 2022-05-04 | 7.320 | 7.320 | 6.809 | 6.809 | 6.809 | 17,015 |
| 2022-05-03 | 7.710 | 7.710 | 7.110 | 7.519 | 7.519 | 10,645 |
| 2022-04-29 | 7.880 | 8.000 | 7.551 | 7.551 | 7.551 | 3,164 |
| 2022-04-28 | 8.030 | 8.175 | 7.840 | 7.981 | 7.981 | 1,836 |
| 2022-04-27 | 8.900 | 8.900 | 8.010 | 8.292 | 8.292 | 32,411 |
| 2022-04-26 | 15.860 | 16.000 | 13.822 | 15.736 | 15.736 | 6,606 |
| 2022-04-25 | 15.940 | 16.200 | 15.680 | 15.940 | 15.940 | 4,401 |
| 2022-04-22 | 16.280 | 16.500 | 16.280 | 16.300 | 16.300 | 2,601 |
| 2022-04-21 | 16.700 | 16.882 | 16.620 | 16.660 | 16.660 | 1,240 |
| 2022-04-20 | 17.200 | 17.200 | 16.960 | 16.980 | 16.980 | 1,232 |
| 2022-04-19 | 17.740 | 17.740 | 17.300 | 17.620 | 17.620 | 3,762 |
| 2022-04-14 | 18.280 | 18.500 | 18.240 | 18.320 | 18.320 | 3,271 |
| 2022-04-13 | 18.200 | 18.420 | 18.180 | 18.245 | 18.245 | 1,728 |
| 2022-04-12 | 18.440 | 18.440 | 18.119 | 18.187 | 18.187 | 8,248 |
| 2022-04-11 | 19.460 | 19.700 | 18.600 | 19.700 | 19.700 | 7,397 |
| 2022-04-08 | 19.500 | 19.720 | 18.932 | 19.506 | 19.506 | 5,563 |
| 2022-04-07 | 19.820 | 19.820 | 19.280 | 19.417 | 19.417 | 5,646 |
| 2022-04-06 | 19.380 | 19.560 | 19.180 | 19.428 | 19.428 | 4,472 |
| 2022-04-05 | 19.580 | 20.300 | 19.500 | 20.300 | 20.300 | 5,622 |
| 2022-04-04 | 18.780 | 19.480 | 18.680 | 18.868 | 18.868 | 7,219 |
| 2022-04-01 | 19.160 | 19.160 | 18.760 | 18.760 | 18.760 | 3,189 |
| 2022-03-31 | 19.180 | 19.180 | 18.620 | 19.009 | 19.009 | 2,307 |
| 2022-03-30 | 19.120 | 19.420 | 18.671 | 18.671 | 18.671 | 5,195 |
| 2022-03-29 | 19.020 | 19.040 | 18.040 | 18.651 | 18.651 | 6,543 |
| 2022-03-28 | 19.000 | 19.540 | 19.000 | 19.240 | 19.240 | 6,170 |
| 2022-03-25 | 19.340 | 19.688 | 19.100 | 19.688 | 19.688 | 4,793 |
| 2022-03-24 | 19.300 | 19.860 | 19.300 | 19.601 | 19.601 | 5,467 |
| 2022-03-23 | 19.360 | 19.500 | 19.244 | 19.263 | 19.263 | 7,535 |
| 2022-03-22 | 19.240 | 19.280 | 18.827 | 18.827 | 18.827 | 4,857 |
| 2022-03-21 | 19.060 | 19.260 | 18.820 | 19.260 | 19.260 | 1,553 |
| 2022-03-18 | 19.000 | 19.120 | 18.560 | 18.889 | 18.889 | 62,175 |
| 2022-03-17 | 19.080 | 19.920 | 18.980 | 18.980 | 18.980 | 10,882 |
| 2022-03-16 | 19.100 | 19.380 | 18.300 | 19.032 | 19.032 | 7,110 |
| 2022-03-15 | 20.850 | 21.193 | 18.900 | 19.804 | 19.804 | 10,326 |
| 2022-03-14 | 21.750 | 22.000 | 21.600 | 21.960 | 21.960 | 3,948 |
| 2022-03-11 | 23.100 | 23.100 | 20.750 | 22.654 | 22.654 | 7,801 |
| 2022-03-10 | 23.500 | 24.000 | 22.850 | 23.178 | 23.178 | 7,102 |
| 2022-03-09 | 21.700 | 23.000 | 21.700 | 22.254 | 22.254 | 28,922 |
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.