Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-23 | 3.110 | 3.110 | 3.100 | 3.100 | 3.100 | 368 |
| 2026-06-22 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2026-06-19 | 3.120 | 3.170 | 3.120 | 3.170 | 3.170 | 388 |
| 2026-06-18 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 0 |
| 2026-06-17 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 2,252 |
| 2026-06-16 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 27 |
| 2026-06-15 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-06-12 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-06-11 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2026-06-10 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 155 |
| 2026-06-09 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 65 |
| 2026-06-08 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2026-06-05 | 3.080 | 3.080 | 3.030 | 3.030 | 3.030 | 230 |
| 2026-06-04 | 3.065 | 3.065 | 3.065 | 3.065 | 3.065 | 0 |
| 2026-06-03 | 3.065 | 3.065 | 3.065 | 3.065 | 3.065 | 0 |
| 2026-06-02 | 3.065 | 3.065 | 3.065 | 3.065 | 3.065 | 2,600 |
| 2026-06-01 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-05-29 | 3.080 | 3.130 | 3.080 | 3.120 | 3.120 | 2,400 |
| 2026-05-28 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 820 |
| 2026-05-27 | 3.080 | 3.120 | 3.080 | 3.120 | 3.120 | 64 |
| 2026-05-26 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2026-05-22 | 3.170 | 3.170 | 3.090 | 3.090 | 3.090 | 3,048 |
| 2026-05-21 | 2.880 | 2.900 | 2.880 | 2.900 | 2.900 | 3,700 |
| 2026-05-20 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 1,000 |
| 2026-05-19 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 120 |
| 2026-05-18 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | 2,000 |
| 2026-05-15 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 4,000 |
| 2026-05-14 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2026-05-13 | 3.045 | 3.050 | 3.030 | 3.030 | 3.030 | 2,988 |
| 2026-05-12 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 200 |
| 2026-05-11 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 20 |
| 2026-05-08 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2026-05-07 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 283 |
| 2026-05-06 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2026-05-05 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 256 |
| 2026-05-04 | 3.320 | 3.430 | 3.320 | 3.370 | 3.370 | 1,290 |
| 2026-05-01 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2026-04-30 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2026-04-29 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 2,000 |
| 2026-04-28 | 3.370 | 3.370 | 3.280 | 3.280 | 3.280 | 537 |
| 2026-04-27 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 247 |
| 2026-04-24 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
← NewerPage 2 of 2 · 102 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.