Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-20 | 9.390 | 9.390 | 8.510 | 9.240 | 9.240 | 2,732 |
| 2024-06-19 | 7.230 | 9.120 | 7.230 | 8.190 | 8.190 | 2,478 |
| 2024-06-18 | 6.820 | 6.990 | 6.820 | 6.990 | 6.990 | 1,040 |
| 2024-06-17 | 6.550 | 6.550 | 6.390 | 6.390 | 6.390 | 1,020 |
| 2024-06-14 | 6.180 | 6.180 | 6.000 | 6.010 | 6.010 | 755 |
| 2024-06-12 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 431 |
| 2024-06-04 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1,000 |
| 2024-05-24 | 3.390 | 3.390 | 3.360 | 3.360 | 3.360 | 126 |
| 2024-05-15 | 3.320 | 3.375 | 3.320 | 3.375 | 3.375 | 506 |
| 2024-05-02 | 3.407 | 3.407 | 3.407 | 3.407 | 3.407 | 5,907 |
| 2024-04-30 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 2,000 |
| 2024-04-15 | 3.484 | 3.484 | 3.484 | 3.484 | 3.484 | 2,600 |
| 2024-04-11 | 3.492 | 3.492 | 3.492 | 3.492 | 3.492 | 10,644 |
| 2024-03-25 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 37 |
| 2024-03-20 | 3.505 | 3.550 | 3.505 | 3.550 | 3.550 | 1,288 |
| 2024-03-08 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,000 |
| 2024-02-16 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 63 |
| 2024-02-08 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 63 |
| 2024-02-06 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 184 |
| 2024-01-25 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 7,507 |
| 2024-01-18 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,520 |
| 2024-01-15 | 4.100 | 4.140 | 4.100 | 4.140 | 4.140 | 12,212 |
| 2024-01-12 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 121 |
| 2024-01-11 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 10,000 |
| 2024-01-10 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 10,500 |
| 2024-01-09 | 3.894 | 3.894 | 3.894 | 3.894 | 3.894 | 26,324 |
| 2024-01-05 | 3.760 | 3.835 | 3.760 | 3.835 | 3.835 | 480 |
| 2023-12-27 | 3.730 | 3.730 | 3.720 | 3.720 | 3.720 | 10,139 |
| 2023-12-22 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 311 |
| 2023-12-21 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 131 |
| 2023-12-15 | 3.891 | 3.891 | 3.891 | 3.891 | 3.891 | 28,267 |
| 2023-12-06 | 3.785 | 3.785 | 3.785 | 3.785 | 3.785 | 68 |
| 2023-12-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 4 |
| 2023-12-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 222 |
| 2023-12-01 | 3.860 | 3.865 | 3.860 | 3.865 | 3.865 | 283,031 |
| 2023-11-29 | 3.892 | 3.892 | 3.892 | 3.892 | 3.892 | 157 |
| 2023-11-28 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 165 |
| 2023-11-27 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 115 |
| 2023-11-24 | 3.935 | 3.935 | 3.935 | 3.935 | 3.935 | 2,131 |
| 2023-11-23 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 506 |
| 2023-11-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 217 |
| 2023-11-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 145 |
| 2023-11-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 524 |
| 2023-11-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 506 |
| 2023-11-13 | 4.003 | 4.003 | 4.000 | 4.000 | 4.000 | 25,666 |
| 2023-11-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 87 |
| 2023-11-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 504 |
| 2023-11-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 521 |
| 2023-11-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 401 |
| 2023-11-06 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 553 |
| 2023-11-03 | 3.680 | 4.050 | 3.680 | 4.050 | 4.050 | 2,728 |
| 2023-11-02 | 3.200 | 3.655 | 3.200 | 3.500 | 3.500 | 18,083 |
| 2023-11-01 | 3.130 | 3.185 | 3.130 | 3.185 | 3.185 | 1,144 |
| 2023-10-30 | 3.160 | 3.258 | 3.160 | 3.258 | 3.258 | 44 |
| 2023-10-27 | 3.475 | 3.475 | 3.040 | 3.040 | 3.040 | 2,891 |
| 2023-10-26 | 3.465 | 3.465 | 3.290 | 3.290 | 3.290 | 158 |
| 2023-10-24 | 3.400 | 3.425 | 3.305 | 3.305 | 3.305 | 1,682 |
| 2023-10-20 | 3.745 | 3.795 | 3.745 | 3.795 | 3.795 | 622 |
| 2023-10-18 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,758 |
| 2023-10-17 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,758 |
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.