Molecular Partners AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	21.200	21.832	21.200	21.558	21.558	3,472
2022-03-07	21.550	22.411	20.800	21.561	21.561	5,730
2022-03-04	22.800	22.800	22.100	22.261	22.261	7,025
2022-03-03	22.800	23.114	22.750	22.750	22.750	1,730
2022-03-02	23.850	23.850	22.300	22.799	22.799	13,594
2022-03-01	22.750	23.700	22.150	22.780	22.780	10,825
2022-02-28	21.150	22.500	20.950	21.308	21.308	8,280
2022-02-25	20.750	21.500	20.600	20.971	20.971	11,970
2022-02-24	19.760	20.250	18.840	20.220	20.220	12,688
2022-02-23	21.000	21.150	20.800	21.150	21.150	6,465
2022-02-22	20.350	21.150	20.350	20.669	20.669	7,517
2022-02-21	21.450	21.900	20.500	21.489	21.489	10,983
2022-02-18	22.750	22.750	21.650	21.983	21.983	4,694
2022-02-17	23.350	23.350	22.750	22.948	22.948	2,751
2022-02-16	23.550	23.850	23.150	23.527	23.527	4,335
2022-02-15	23.600	24.200	23.200	23.200	23.200	4,000
2022-02-14	23.350	23.950	23.200	23.455	23.455	6,272
2022-02-11	23.350	23.750	23.300	23.550	23.550	1,388
2022-02-10	24.400	24.600	23.950	24.089	24.089	4,085
2022-02-09	24.050	24.700	23.900	24.581	24.581	10,616
2022-02-08	24.650	24.800	23.450	24.750	24.750	18,342
2022-02-07	24.900	25.000	24.250	24.536	24.536	7,488
2022-02-04	25.000	25.050	24.750	25.004	25.004	7,407
2022-02-03	25.900	25.900	24.800	25.592	25.592	6,791
2022-02-02	26.350	26.600	26.042	26.160	26.160	9,817
2022-02-01	26.200	26.650	25.900	26.086	26.086	22,428
2022-01-31	25.250	25.600	25.100	25.201	25.201	2,472
2022-01-28	25.550	25.550	24.500	25.310	25.310	5,670
2022-01-27	26.450	26.450	25.650	25.776	25.776	22,610
2022-01-26	26.150	27.300	26.150	26.592	26.592	25,751
2022-01-25	25.600	26.350	25.200	26.063	26.063	11,739
2022-01-24	27.100	27.250	25.200	26.762	26.762	13,973
2022-01-21	27.400	27.400	26.550	27.076	27.076	15,079
2022-01-20	25.950	27.950	25.950	26.637	26.637	32,557
2022-01-19	23.800	25.850	23.250	24.273	24.273	26,153
2022-01-18	23.450	25.350	23.300	24.406	24.406	12,360
2022-01-17	27.750	28.500	23.400	23.400	23.400	13,173
2022-01-14	26.300	28.850	26.300	27.701	27.701	80,610
2022-01-13	24.400	26.250	23.200	24.149	24.149	34,596
2022-01-12	23.200	24.500	23.200	23.553	23.553	30,332
2022-01-11	22.950	23.700	21.350	22.093	22.093	62,178
2022-01-10	19.880	22.250	18.300	20.165	20.165	37,911
2022-01-07	15.740	15.740	15.402	15.660	15.660	4,388
2022-01-06	15.780	15.980	15.620	15.664	15.664	12,218
2022-01-05	16.480	16.480	15.680	16.380	16.380	4,035
2022-01-04	17.820	18.120	16.820	17.936	17.936	4,129
2021-12-30	18.180	18.337	17.660	18.337	18.337	10,947
2021-12-29	18.300	18.500	17.748	18.500	18.500	7,013
2021-12-23	17.820	18.240	17.700	18.220	18.220	1,962
2021-12-22	17.980	17.980	17.780	17.840	17.840	3,225
2021-12-21	17.780	18.300	17.780	18.300	18.300	1,675
2021-12-20	16.880	18.200	16.840	18.180	18.180	10,154
2021-12-17	16.180	16.720	15.640	16.720	16.720	21,617
2021-12-16	14.700	15.760	14.700	15.760	15.760	13,441
2021-12-15	14.620	14.980	14.580	14.620	14.620	29,327
2021-12-14	14.060	15.100	14.040	14.792	14.792	20,695
2021-12-13	13.740	14.040	13.580	13.679	13.679	10,664
2021-12-10	13.200	13.240	13.200	13.200	13.200	725
2021-12-09	13.240	13.260	13.200	13.260	13.260	488
2021-12-08	13.680	13.680	13.360	13.500	13.500	19,382

← NewerPage 16 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.