Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.350 | 3.365 | 3.350 | 3.360 | 3.360 | 997 |
| 2024-05-27 | 3.390 | 3.395 | 3.320 | 3.350 | 3.350 | 7,783 |
| 2024-05-24 | 3.350 | 3.465 | 3.350 | 3.390 | 3.390 | 5,491 |
| 2024-05-23 | 3.390 | 3.455 | 3.355 | 3.385 | 3.385 | 17,248 |
| 2024-05-22 | 3.365 | 3.450 | 3.365 | 3.365 | 3.365 | 23,844 |
| 2024-05-21 | 3.270 | 3.395 | 3.270 | 3.395 | 3.395 | 8,905 |
| 2024-05-17 | 3.400 | 3.490 | 3.255 | 3.305 | 3.305 | 22,507 |
| 2024-05-16 | 3.420 | 3.440 | 3.305 | 3.420 | 3.420 | 7,571 |
| 2024-05-15 | 3.200 | 3.375 | 3.200 | 3.375 | 3.375 | 11,465 |
| 2024-05-14 | 3.270 | 3.270 | 3.205 | 3.210 | 3.210 | 4,482 |
| 2024-05-13 | 3.245 | 3.415 | 3.245 | 3.315 | 3.315 | 71,342 |
| 2024-05-10 | 3.295 | 3.300 | 3.205 | 3.235 | 3.235 | 51,233 |
| 2024-05-08 | 3.250 | 3.400 | 3.180 | 3.250 | 3.250 | 83,343 |
| 2024-05-07 | 3.300 | 3.380 | 3.120 | 3.170 | 3.170 | 19,476 |
| 2024-05-06 | 3.350 | 3.370 | 3.300 | 3.350 | 3.350 | 9,882 |
| 2024-05-03 | 3.260 | 3.400 | 3.260 | 3.400 | 3.400 | 43,540 |
| 2024-05-02 | 3.345 | 3.445 | 3.315 | 3.315 | 3.315 | 25,475 |
| 2024-04-30 | 3.180 | 3.355 | 3.180 | 3.290 | 3.290 | 7,037 |
| 2024-04-29 | 3.105 | 3.355 | 3.105 | 3.185 | 3.185 | 7,114 |
| 2024-04-26 | 3.190 | 3.360 | 3.190 | 3.360 | 3.360 | 3,521 |
| 2024-04-25 | 3.270 | 3.360 | 3.200 | 3.200 | 3.200 | 20,118 |
| 2024-04-24 | 3.255 | 3.505 | 3.250 | 3.260 | 3.260 | 3,428 |
| 2024-04-23 | 3.275 | 3.445 | 3.250 | 3.415 | 3.415 | 3,527 |
| 2024-04-22 | 3.275 | 3.300 | 3.275 | 3.300 | 3.300 | 355 |
| 2024-04-19 | 3.350 | 3.370 | 3.275 | 3.370 | 3.370 | 24,802 |
| 2024-04-18 | 3.400 | 3.480 | 3.350 | 3.350 | 3.350 | 3,637 |
| 2024-04-17 | 3.385 | 3.400 | 3.350 | 3.375 | 3.375 | 9,847 |
| 2024-04-16 | 3.405 | 3.435 | 3.380 | 3.380 | 3.380 | 4,750 |
| 2024-04-15 | 3.400 | 3.575 | 3.400 | 3.575 | 3.575 | 4,518 |
| 2024-04-12 | 3.450 | 3.540 | 3.380 | 3.540 | 3.540 | 21,911 |
| 2024-04-11 | 3.380 | 3.555 | 3.380 | 3.500 | 3.500 | 8,657 |
| 2024-04-10 | 3.435 | 3.580 | 3.350 | 3.580 | 3.580 | 8,404 |
| 2024-04-09 | 3.620 | 3.620 | 3.435 | 3.435 | 3.435 | 4,998 |
| 2024-04-08 | 3.440 | 3.635 | 3.440 | 3.620 | 3.620 | 9,534 |
| 2024-04-05 | 3.440 | 3.645 | 3.440 | 3.545 | 3.545 | 6,524 |
| 2024-04-04 | 3.500 | 3.500 | 3.380 | 3.440 | 3.440 | 13,805 |
| 2024-04-03 | 3.400 | 3.645 | 3.400 | 3.410 | 3.410 | 11,767 |
| 2024-04-02 | 3.560 | 3.590 | 3.355 | 3.375 | 3.375 | 13,936 |
| 2024-03-28 | 3.630 | 3.765 | 3.630 | 3.675 | 3.675 | 7,215 |
| 2024-03-27 | 3.800 | 3.840 | 3.600 | 3.790 | 3.790 | 18,949 |
| 2024-03-26 | 3.460 | 3.800 | 3.460 | 3.800 | 3.800 | 18,779 |
| 2024-03-25 | 3.700 | 3.700 | 3.585 | 3.700 | 3.700 | 11,241 |
| 2024-03-22 | 3.500 | 3.695 | 3.500 | 3.500 | 3.500 | 8,312 |
| 2024-03-21 | 3.500 | 3.680 | 3.500 | 3.520 | 3.520 | 15,736 |
| 2024-03-20 | 3.500 | 3.675 | 3.500 | 3.500 | 3.500 | 9,793 |
| 2024-03-19 | 3.500 | 3.695 | 3.500 | 3.500 | 3.500 | 7,806 |
| 2024-03-18 | 3.500 | 3.695 | 3.410 | 3.410 | 3.410 | 17,418 |
| 2024-03-15 | 3.290 | 3.740 | 3.290 | 3.500 | 3.500 | 17,160 |
| 2024-03-14 | 3.200 | 3.560 | 3.200 | 3.450 | 3.450 | 22,679 |
| 2024-03-13 | 3.450 | 3.455 | 3.200 | 3.200 | 3.200 | 53,460 |
| 2024-03-12 | 3.600 | 3.620 | 3.535 | 3.535 | 3.535 | 8,199 |
| 2024-03-11 | 3.700 | 3.700 | 3.550 | 3.685 | 3.685 | 6,983 |
| 2024-03-08 | 3.650 | 3.775 | 3.600 | 3.700 | 3.700 | 10,192 |
| 2024-03-07 | 3.660 | 3.660 | 3.520 | 3.645 | 3.645 | 10,867 |
| 2024-03-06 | 3.600 | 3.655 | 3.460 | 3.460 | 3.460 | 51,647 |
| 2024-03-05 | 3.700 | 3.710 | 3.615 | 3.620 | 3.620 | 7,598 |
| 2024-03-04 | 3.700 | 3.870 | 3.700 | 3.720 | 3.720 | 12,100 |
| 2024-03-01 | 3.800 | 3.900 | 3.800 | 3.820 | 3.820 | 9,399 |
| 2024-02-29 | 3.850 | 3.905 | 3.800 | 3.905 | 3.905 | 28,520 |
| 2024-02-28 | 3.800 | 3.940 | 3.800 | 3.940 | 3.940 | 10,499 |
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.