Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5.690 | 5.700 | 5.600 | 5.600 | 5.600 | 4,747 |
| 2024-08-20 | 5.700 | 5.720 | 5.520 | 5.550 | 5.550 | 9,009 |
| 2024-08-19 | 5.430 | 5.700 | 5.430 | 5.700 | 5.700 | 17,952 |
| 2024-08-16 | 5.500 | 5.600 | 5.500 | 5.500 | 5.500 | 5,912 |
| 2024-08-15 | 5.700 | 5.700 | 5.450 | 5.450 | 5.450 | 11,754 |
| 2024-08-14 | 5.570 | 5.700 | 5.510 | 5.700 | 5.700 | 15,156 |
| 2024-08-13 | 5.530 | 5.570 | 5.440 | 5.440 | 5.440 | 7,490 |
| 2024-08-12 | 5.560 | 5.580 | 5.470 | 5.520 | 5.520 | 6,286 |
| 2024-08-09 | 5.400 | 5.520 | 5.400 | 5.510 | 5.510 | 6,431 |
| 2024-08-08 | 5.490 | 5.520 | 5.300 | 5.520 | 5.520 | 9,578 |
| 2024-08-07 | 5.390 | 5.650 | 5.390 | 5.400 | 5.400 | 26,848 |
| 2024-08-06 | 5.340 | 5.400 | 5.250 | 5.310 | 5.310 | 12,020 |
| 2024-08-05 | 5.400 | 5.400 | 4.700 | 5.220 | 5.220 | 98,677 |
| 2024-08-02 | 5.730 | 6.790 | 5.730 | 5.980 | 5.980 | 90,868 |
| 2024-07-31 | 5.600 | 5.950 | 5.600 | 5.950 | 5.950 | 16,823 |
| 2024-07-30 | 5.980 | 5.980 | 5.780 | 5.780 | 5.780 | 5,542 |
| 2024-07-29 | 5.700 | 5.820 | 5.670 | 5.820 | 5.820 | 9,274 |
| 2024-07-26 | 5.600 | 5.970 | 5.600 | 5.600 | 5.600 | 29,510 |
| 2024-07-25 | 5.600 | 5.720 | 5.400 | 5.500 | 5.500 | 32,634 |
| 2024-07-24 | 5.850 | 5.900 | 5.600 | 5.600 | 5.600 | 15,646 |
| 2024-07-23 | 5.850 | 5.900 | 5.850 | 5.880 | 5.880 | 4,401 |
| 2024-07-22 | 5.920 | 5.950 | 5.840 | 5.840 | 5.840 | 4,467 |
| 2024-07-19 | 5.800 | 5.940 | 5.770 | 5.930 | 5.930 | 27,257 |
| 2024-07-18 | 5.850 | 5.970 | 5.850 | 5.950 | 5.950 | 6,585 |
| 2024-07-17 | 5.890 | 6.020 | 5.850 | 5.850 | 5.850 | 24,475 |
| 2024-07-16 | 5.860 | 6.020 | 5.850 | 5.870 | 5.870 | 17,872 |
| 2024-07-15 | 5.920 | 5.980 | 5.870 | 5.870 | 5.870 | 6,200 |
| 2024-07-12 | 6.000 | 6.000 | 5.900 | 5.920 | 5.920 | 13,693 |
| 2024-07-11 | 6.010 | 6.110 | 5.910 | 5.910 | 5.910 | 25,573 |
| 2024-07-10 | 5.950 | 6.130 | 5.810 | 6.080 | 6.080 | 29,750 |
| 2024-07-09 | 5.900 | 6.140 | 5.900 | 5.950 | 5.950 | 12,173 |
| 2024-07-08 | 6.300 | 6.300 | 5.820 | 5.940 | 5.940 | 38,661 |
| 2024-07-05 | 5.750 | 6.090 | 5.650 | 6.090 | 6.090 | 38,710 |
| 2024-07-04 | 5.750 | 6.020 | 5.650 | 5.810 | 5.810 | 46,802 |
| 2024-07-03 | 6.500 | 6.560 | 5.550 | 5.940 | 5.940 | 49,455 |
| 2024-07-02 | 6.350 | 6.590 | 6.330 | 6.490 | 6.490 | 39,127 |
| 2024-07-01 | 6.690 | 6.890 | 6.100 | 6.570 | 6.570 | 28,988 |
| 2024-06-28 | 6.300 | 6.680 | 5.850 | 6.520 | 6.520 | 94,630 |
| 2024-06-27 | 6.730 | 6.730 | 6.250 | 6.370 | 6.370 | 59,306 |
| 2024-06-26 | 7.300 | 7.390 | 6.100 | 6.790 | 6.790 | 114,299 |
| 2024-06-25 | 7.200 | 7.200 | 6.580 | 7.000 | 7.000 | 121,275 |
| 2024-06-24 | 8.500 | 8.500 | 6.670 | 7.000 | 7.000 | 339,312 |
| 2024-06-21 | 9.300 | 9.300 | 8.500 | 9.000 | 9.000 | 240,966 |
| 2024-06-20 | 8.420 | 9.490 | 8.420 | 9.300 | 9.300 | 439,237 |
| 2024-06-19 | 7.200 | 9.500 | 7.130 | 8.390 | 8.390 | 467,022 |
| 2024-06-18 | 6.670 | 7.130 | 6.530 | 7.120 | 7.120 | 287,511 |
| 2024-06-17 | 6.440 | 6.630 | 6.060 | 6.470 | 6.470 | 208,094 |
| 2024-06-14 | 6.000 | 6.600 | 5.850 | 5.960 | 5.960 | 225,136 |
| 2024-06-13 | 5.550 | 7.090 | 5.010 | 5.300 | 5.300 | 415,842 |
| 2024-06-12 | 4.680 | 5.500 | 4.600 | 5.450 | 5.450 | 145,224 |
| 2024-06-11 | 4.000 | 4.550 | 4.000 | 4.475 | 4.475 | 118,362 |
| 2024-06-10 | 3.890 | 3.980 | 3.830 | 3.980 | 3.980 | 38,164 |
| 2024-06-07 | 3.675 | 3.890 | 3.600 | 3.745 | 3.745 | 10,007 |
| 2024-06-06 | 3.700 | 3.905 | 3.700 | 3.750 | 3.750 | 14,929 |
| 2024-06-05 | 3.930 | 3.930 | 3.600 | 3.670 | 3.670 | 26,308 |
| 2024-06-04 | 3.940 | 3.940 | 3.450 | 3.655 | 3.655 | 53,074 |
| 2024-06-03 | 3.550 | 4.250 | 3.550 | 3.660 | 3.660 | 174,397 |
| 2024-05-31 | 3.500 | 3.500 | 3.355 | 3.400 | 3.400 | 7,366 |
| 2024-05-30 | 3.450 | 3.500 | 3.400 | 3.500 | 3.500 | 11,207 |
| 2024-05-29 | 3.350 | 3.480 | 3.350 | 3.480 | 3.480 | 7,057 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.