Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1,567 |
| 2025-04-09 | 3.155 | 3.155 | 3.155 | 3.155 | 3.155 | 100 |
| 2025-04-08 | 3.100 | 3.220 | 3.100 | 3.220 | 3.220 | 1,672 |
| 2025-04-07 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 485 |
| 2025-04-04 | 3.230 | 3.230 | 3.200 | 3.205 | 3.205 | 3,025 |
| 2025-04-03 | 3.190 | 3.250 | 3.190 | 3.250 | 3.250 | 315 |
| 2025-04-02 | 3.445 | 3.445 | 3.395 | 3.395 | 3.395 | 621 |
| 2025-04-01 | 3.510 | 3.510 | 3.465 | 3.465 | 3.465 | 1,672 |
| 2025-03-28 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,200 |
| 2025-03-27 | 3.800 | 3.800 | 3.775 | 3.775 | 3.775 | 409 |
| 2025-03-26 | 3.390 | 3.780 | 3.390 | 3.780 | 3.780 | 2,139 |
| 2025-03-25 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 500 |
| 2025-03-24 | 3.375 | 3.375 | 3.375 | 3.375 | 3.375 | 200 |
| 2025-03-21 | 3.635 | 3.635 | 3.465 | 3.465 | 3.465 | 80 |
| 2025-03-17 | 3.545 | 3.545 | 3.545 | 3.545 | 3.545 | 3,000 |
| 2025-03-14 | 3.740 | 3.740 | 3.665 | 3.665 | 3.665 | 746 |
| 2025-03-13 | 3.755 | 3.755 | 3.755 | 3.755 | 3.755 | 254 |
| 2025-03-12 | 3.650 | 3.670 | 3.650 | 3.670 | 3.670 | 6,200 |
| 2025-03-10 | 3.815 | 3.850 | 3.815 | 3.850 | 3.850 | 6,450 |
| 2025-03-06 | 4.135 | 4.135 | 4.135 | 4.135 | 4.135 | 600 |
| 2025-03-04 | 4.060 | 4.085 | 4.060 | 4.085 | 4.085 | 1,400 |
| 2025-03-03 | 4.175 | 4.175 | 4.175 | 4.175 | 4.175 | 100 |
| 2025-02-28 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 6 |
| 2025-02-24 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 200 |
| 2025-02-13 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 7 |
| 2025-02-11 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 84 |
| 2025-02-05 | 4.495 | 4.495 | 4.495 | 4.495 | 4.495 | 125 |
| 2025-02-04 | 4.455 | 4.455 | 4.455 | 4.455 | 4.455 | 140 |
| 2025-01-31 | 4.820 | 4.845 | 4.820 | 4.845 | 4.845 | 104 |
| 2025-01-30 | 4.845 | 4.845 | 4.680 | 4.680 | 4.680 | 33 |
| 2025-01-21 | 4.675 | 4.675 | 4.675 | 4.675 | 4.675 | 50 |
| 2025-01-20 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 261 |
| 2025-01-17 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 1,000 |
| 2025-01-16 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 2,200 |
| 2025-01-15 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 9 |
| 2025-01-14 | 4.860 | 5.080 | 4.860 | 5.080 | 5.080 | 2,259 |
| 2025-01-13 | 4.895 | 4.895 | 4.895 | 4.895 | 4.895 | 226 |
| 2025-01-10 | 4.555 | 4.555 | 4.545 | 4.545 | 4.545 | 320 |
| 2025-01-09 | 4.790 | 4.790 | 4.555 | 4.555 | 4.555 | 146 |
| 2025-01-08 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 734 |
| 2025-01-03 | 4.265 | 4.655 | 4.265 | 4.430 | 4.430 | 1,656 |
| 2024-12-20 | 4.500 | 4.540 | 4.500 | 4.540 | 4.540 | 1,132 |
| 2024-12-18 | 4.800 | 4.905 | 4.800 | 4.905 | 4.905 | 173 |
| 2024-12-17 | 4.630 | 4.645 | 4.630 | 4.645 | 4.645 | 165 |
| 2024-12-16 | 4.625 | 4.760 | 4.595 | 4.760 | 4.760 | 342 |
| 2024-12-13 | 4.900 | 4.900 | 4.815 | 4.815 | 4.815 | 419 |
| 2024-12-12 | 4.945 | 4.945 | 4.945 | 4.945 | 4.945 | 5 |
| 2024-12-11 | 4.900 | 4.965 | 4.900 | 4.965 | 4.965 | 401 |
| 2024-12-10 | 5.010 | 5.010 | 4.970 | 4.970 | 4.970 | 138 |
| 2024-12-09 | 4.980 | 5.020 | 4.980 | 5.010 | 5.010 | 473 |
| 2024-12-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 250 |
| 2024-12-05 | 5.210 | 5.210 | 5.120 | 5.120 | 5.120 | 380 |
| 2024-12-04 | 5.120 | 5.200 | 5.120 | 5.190 | 5.190 | 676 |
| 2024-12-03 | 4.895 | 5.110 | 4.895 | 5.110 | 5.110 | 251 |
| 2024-11-28 | 5.130 | 5.210 | 5.130 | 5.210 | 5.210 | 1,012 |
| 2024-11-27 | 5.180 | 5.190 | 5.150 | 5.190 | 5.190 | 1,566 |
| 2024-11-26 | 5.200 | 5.210 | 5.200 | 5.210 | 5.210 | 1,299 |
| 2024-11-25 | 5.000 | 5.120 | 4.955 | 4.985 | 4.985 | 3,602 |
| 2024-11-22 | 4.845 | 4.845 | 4.845 | 4.845 | 4.845 | 113 |
| 2024-11-21 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 48 |
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.