Molecular Partners AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	13.680	13.680	13.360	13.500	13.500	19,382
2021-12-07	12.800	13.220	12.660	12.660	12.660	3,931
2021-12-06	12.880	12.880	12.380	12.500	12.500	16,993
2021-12-03	12.800	12.960	12.500	12.865	12.865	13,980
2021-12-02	12.480	13.060	12.460	12.641	12.641	6,266
2021-12-01	12.360	12.780	12.360	12.620	12.620	28,286
2021-11-30	11.580	12.700	11.580	12.271	12.271	34,038
2021-11-29	10.440	11.140	10.420	11.080	11.080	2,724
2021-11-26	10.560	10.780	10.340	10.700	10.700	2,816
2021-11-25	10.280	10.489	10.160	10.223	10.223	27,360
2021-11-24	10.680	10.960	10.500	10.960	10.960	5,492
2021-11-23	11.020	11.600	10.980	11.170	11.170	14,579
2021-11-22	10.880	11.320	10.740	10.823	10.823	16,894
2021-11-19	9.230	9.732	9.230	9.732	9.732	4,101
2021-11-18	9.000	9.271	9.000	9.186	9.186	2,534
2021-11-17	9.680	9.680	9.440	9.536	9.536	21,913
2021-11-16	9.730	9.730	8.300	9.202	9.202	11,889
2021-11-15	13.840	13.880	13.800	13.819	13.819	1,677
2021-11-12	13.620	13.760	13.600	13.698	13.698	75,491
2021-11-11	13.680	13.880	13.611	13.611	13.611	6,643
2021-11-10	13.940	14.080	13.816	13.851	13.851	16,668
2021-11-09	13.840	14.340	13.720	13.971	13.971	21,564
2021-11-08	15.800	15.800	13.020	15.278	15.278	14,136
2021-11-05	17.980	17.980	16.204	16.204	16.204	2,852
2021-11-04	18.040	18.116	17.700	18.116	18.116	437
2021-11-03	17.944	17.944	17.691	17.691	17.691	492
2021-11-02	17.680	17.680	17.660	17.660	17.660	114
2021-11-01	18.180	18.180	17.538	17.538	17.538	2,773
2021-10-29	17.340	17.460	17.320	17.320	17.320	297
2021-10-28	17.600	17.600	17.600	17.600	17.600	12
2021-10-27	17.700	17.700	17.549	17.699	17.699	7,020
2021-10-26	17.680	17.681	17.580	17.681	17.681	572
2021-10-25	18.060	18.100	17.640	17.780	17.780	4,705
2021-10-22	18.324	18.460	18.324	18.460	18.460	488
2021-10-21	18.320	18.460	18.320	18.440	18.440	199
2021-10-20	18.300	18.300	18.040	18.040	18.040	10,300
2021-10-19	18.480	18.480	18.200	18.200	18.200	1,566
2021-10-18	18.440	18.440	18.440	18.440	18.440	5
2021-10-15	18.420	18.420	18.267	18.334	18.334	24,747
2021-10-14	18.347	18.460	18.243	18.243	18.243	12,119

← NewerPage 17 of 17 · 1,000 trading days

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.