Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | 2.955 | 2.955 | 2.955 | 2.955 | 2.955 | 0 |
| 2025-07-11 | 2.955 | 2.955 | 2.955 | 2.955 | 2.955 | 0 |
| 2025-07-10 | 2.955 | 2.955 | 2.955 | 2.955 | 2.955 | 0 |
| 2025-07-09 | 2.955 | 2.955 | 2.955 | 2.955 | 2.955 | 0 |
| 2025-07-08 | 2.905 | 2.955 | 2.905 | 2.955 | 2.955 | 2,800 |
| 2025-07-07 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-07-04 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-07-03 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-07-02 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-07-01 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 400 |
| 2025-06-30 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,529 |
| 2025-06-27 | 3.055 | 3.055 | 3.055 | 3.055 | 3.055 | 0 |
| 2025-06-26 | 3.040 | 3.090 | 3.040 | 3.055 | 3.055 | 5,153 |
| 2025-06-25 | 2.985 | 2.985 | 2.985 | 2.985 | 2.985 | 2,000 |
| 2025-06-24 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-06-23 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 500 |
| 2025-06-20 | 2.935 | 2.935 | 2.935 | 2.935 | 2.935 | 151 |
| 2025-06-19 | 3.055 | 3.055 | 3.055 | 3.055 | 3.055 | 1 |
| 2025-06-18 | 3.045 | 3.045 | 3.045 | 3.045 | 3.045 | 172 |
| 2025-06-17 | 3.075 | 3.075 | 3.075 | 3.075 | 3.075 | 9,424 |
| 2025-06-16 | 3.053 | 3.053 | 3.053 | 3.053 | 3.053 | 0 |
| 2025-06-13 | 3.053 | 3.053 | 3.053 | 3.053 | 3.053 | 294 |
| 2025-06-12 | 3.220 | 3.220 | 3.095 | 3.100 | 3.100 | 11,005 |
| 2025-06-11 | 3.178 | 3.178 | 3.178 | 3.178 | 3.178 | 0 |
| 2025-06-10 | 3.178 | 3.210 | 3.178 | 3.178 | 3.178 | 5,247 |
| 2025-06-09 | 2.985 | 2.985 | 2.985 | 2.985 | 2.985 | 0 |
| 2025-06-06 | 2.985 | 2.985 | 2.985 | 2.985 | 2.985 | 0 |
| 2025-06-05 | 2.985 | 2.985 | 2.985 | 2.985 | 2.985 | 140 |
| 2025-06-04 | 2.890 | 3.005 | 2.890 | 3.005 | 3.005 | 1,380 |
| 2025-06-03 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2025-06-02 | 3.175 | 3.175 | 3.150 | 3.150 | 3.150 | 513 |
| 2025-05-30 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2025-05-29 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2025-05-28 | 3.255 | 3.370 | 3.255 | 3.370 | 3.370 | 722 |
| 2025-05-26 | 3.268 | 3.390 | 3.268 | 3.390 | 3.390 | 58,804 |
| 2025-05-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-05-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-05-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 301 |
| 2025-05-20 | 3.215 | 3.215 | 3.215 | 3.215 | 3.215 | 0 |
| 2025-05-19 | 3.220 | 3.220 | 3.200 | 3.215 | 3.215 | 2,983 |
| 2025-05-16 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-05-15 | 3.295 | 3.295 | 3.160 | 3.160 | 3.160 | 4,944 |
| 2025-05-14 | 3.375 | 3.380 | 3.375 | 3.380 | 3.380 | 395 |
| 2025-05-13 | 3.515 | 3.515 | 3.350 | 3.350 | 3.350 | 752 |
| 2025-05-12 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 27 |
| 2025-05-09 | 3.445 | 3.445 | 3.445 | 3.445 | 3.445 | 0 |
| 2025-05-08 | 3.445 | 3.445 | 3.445 | 3.445 | 3.445 | 998 |
| 2025-05-07 | 3.435 | 3.435 | 3.435 | 3.435 | 3.435 | 0 |
| 2025-05-06 | 3.435 | 3.435 | 3.435 | 3.435 | 3.435 | 4 |
| 2025-05-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,050 |
| 2025-05-01 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2025-04-30 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2025-04-29 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2025-04-28 | 3.540 | 3.700 | 3.540 | 3.610 | 3.610 | 5,290 |
| 2025-04-25 | 3.555 | 3.850 | 3.555 | 3.705 | 3.705 | 4,674 |
| 2025-04-24 | 3.265 | 3.440 | 3.265 | 3.440 | 3.440 | 608 |
| 2025-04-22 | 3.215 | 3.265 | 3.200 | 3.250 | 3.250 | 3,325 |
| 2025-04-16 | 3.135 | 3.135 | 3.135 | 3.135 | 3.135 | 7 |
| 2025-04-15 | 3.145 | 3.220 | 3.145 | 3.205 | 3.205 | 4,833 |
| 2025-04-14 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 150 |
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.