Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 4.930 | 5.140 | 4.900 | 5.080 | 5.080 | 1,079 |
| 2024-11-15 | 4.845 | 4.925 | 4.830 | 4.830 | 4.830 | 1,273 |
| 2024-11-14 | 4.950 | 4.950 | 4.925 | 4.925 | 4.925 | 163 |
| 2024-11-13 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 358 |
| 2024-11-12 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 100 |
| 2024-11-11 | 5.880 | 5.880 | 5.780 | 5.780 | 5.780 | 300 |
| 2024-11-08 | 5.210 | 5.590 | 5.210 | 5.580 | 5.580 | 3,431 |
| 2024-11-07 | 5.500 | 5.500 | 5.160 | 5.160 | 5.160 | 242 |
| 2024-11-06 | 5.260 | 5.480 | 5.260 | 5.480 | 5.480 | 514 |
| 2024-11-05 | 4.845 | 4.845 | 4.845 | 4.845 | 4.845 | 2,000 |
| 2024-11-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 29 |
| 2024-11-01 | 5.410 | 5.490 | 5.410 | 5.490 | 5.490 | 311 |
| 2024-10-31 | 5.320 | 5.320 | 5.260 | 5.260 | 5.260 | 136 |
| 2024-10-30 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,202 |
| 2024-10-29 | 5.990 | 5.990 | 5.600 | 5.600 | 5.600 | 196 |
| 2024-10-28 | 5.930 | 5.930 | 5.380 | 5.380 | 5.380 | 860 |
| 2024-10-25 | 5.390 | 5.790 | 5.390 | 5.790 | 5.790 | 508 |
| 2024-10-24 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 90 |
| 2024-10-17 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 12 |
| 2024-10-16 | 4.230 | 4.230 | 4.170 | 4.170 | 4.170 | 230 |
| 2024-10-10 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 25 |
| 2024-10-09 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 5,270 |
| 2024-10-08 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 23 |
| 2024-10-07 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 34 |
| 2024-10-02 | 4.035 | 4.035 | 4.035 | 4.035 | 4.035 | 280 |
| 2024-09-25 | 4.095 | 4.095 | 4.095 | 4.095 | 4.095 | 611 |
| 2024-09-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 48 |
| 2024-09-18 | 4.170 | 4.170 | 4.170 | 4.170 | 4.170 | 1,041 |
| 2024-09-17 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 15 |
| 2024-09-16 | 4.500 | 4.500 | 4.410 | 4.410 | 4.410 | 169 |
| 2024-09-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 462 |
| 2024-09-11 | 4.515 | 4.745 | 4.515 | 4.745 | 4.745 | 512 |
| 2024-09-09 | 4.430 | 4.600 | 4.430 | 4.600 | 4.600 | 80 |
| 2024-09-02 | 4.900 | 4.995 | 4.900 | 4.995 | 4.995 | 229 |
| 2024-08-29 | 5.300 | 5.300 | 5.210 | 5.210 | 5.210 | 1,409 |
| 2024-08-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 27 |
| 2024-08-23 | 5.470 | 5.470 | 5.400 | 5.400 | 5.400 | 562 |
| 2024-08-21 | 5.690 | 5.690 | 5.600 | 5.600 | 5.600 | 81 |
| 2024-08-20 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 14 |
| 2024-08-15 | 5.680 | 5.690 | 5.460 | 5.460 | 5.460 | 501 |
| 2024-08-14 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 19 |
| 2024-08-13 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 44 |
| 2024-08-06 | 5.340 | 5.400 | 5.340 | 5.400 | 5.400 | 219 |
| 2024-08-05 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 69 |
| 2024-08-02 | 6.500 | 6.660 | 6.500 | 6.660 | 6.660 | 426 |
| 2024-07-18 | 5.900 | 5.970 | 5.900 | 5.950 | 5.950 | 1,060 |
| 2024-07-15 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 2 |
| 2024-07-09 | 6.010 | 6.010 | 5.950 | 6.000 | 6.000 | 2,108 |
| 2024-07-08 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 510 |
| 2024-07-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 10 |
| 2024-07-04 | 5.850 | 5.940 | 5.850 | 5.940 | 5.940 | 239 |
| 2024-07-03 | 6.130 | 6.130 | 6.080 | 6.080 | 6.080 | 617 |
| 2024-07-02 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 193 |
| 2024-07-01 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 70 |
| 2024-06-28 | 5.910 | 6.560 | 5.900 | 6.550 | 6.550 | 1,120 |
| 2024-06-27 | 6.450 | 6.450 | 6.430 | 6.430 | 6.430 | 336 |
| 2024-06-26 | 6.470 | 6.600 | 6.450 | 6.600 | 6.600 | 1,190 |
| 2024-06-25 | 7.190 | 7.190 | 6.690 | 6.850 | 6.850 | 2,000 |
| 2024-06-24 | 7.890 | 7.890 | 6.750 | 6.750 | 6.750 | 1,711 |
| 2024-06-21 | 9.200 | 9.200 | 8.790 | 8.920 | 8.920 | 2,104 |
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.