Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.800 | 3.945 | 3.800 | 3.875 | 3.875 | 3,367 |
| 2024-02-26 | 3.800 | 3.945 | 3.800 | 3.860 | 3.860 | 6,312 |
| 2024-02-23 | 3.850 | 3.950 | 3.850 | 3.850 | 3.850 | 10,891 |
| 2024-02-22 | 3.940 | 3.980 | 3.850 | 3.970 | 3.970 | 4,147 |
| 2024-02-21 | 3.980 | 3.980 | 3.815 | 3.950 | 3.950 | 14,752 |
| 2024-02-20 | 3.865 | 3.980 | 3.820 | 3.980 | 3.980 | 3,886 |
| 2024-02-19 | 3.990 | 3.990 | 3.905 | 3.905 | 3.905 | 6,238 |
| 2024-02-16 | 4.140 | 4.140 | 3.860 | 3.990 | 3.990 | 37,279 |
| 2024-02-15 | 3.900 | 4.195 | 3.900 | 4.195 | 4.195 | 10,668 |
| 2024-02-14 | 3.960 | 4.000 | 3.900 | 4.000 | 4.000 | 3,996 |
| 2024-02-13 | 4.000 | 4.000 | 3.855 | 3.960 | 3.960 | 4,803 |
| 2024-02-12 | 4.000 | 4.000 | 3.860 | 4.000 | 4.000 | 5,511 |
| 2024-02-09 | 3.800 | 4.050 | 3.800 | 4.050 | 4.050 | 8,934 |
| 2024-02-08 | 3.880 | 3.990 | 3.880 | 3.990 | 3.990 | 1,615 |
| 2024-02-07 | 3.900 | 4.000 | 3.885 | 4.000 | 4.000 | 5,168 |
| 2024-02-06 | 4.005 | 4.050 | 3.935 | 3.950 | 3.950 | 4,187 |
| 2024-02-05 | 3.950 | 4.050 | 3.870 | 4.050 | 4.050 | 12,720 |
| 2024-02-02 | 4.095 | 4.150 | 4.095 | 4.150 | 4.150 | 323 |
| 2024-02-01 | 4.150 | 4.150 | 3.975 | 4.140 | 4.140 | 1,246 |
| 2024-01-31 | 3.950 | 4.150 | 3.950 | 4.150 | 4.150 | 16,934 |
| 2024-01-30 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 12,179 |
| 2024-01-29 | 3.910 | 4.000 | 3.900 | 4.000 | 4.000 | 1,912 |
| 2024-01-26 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 13,794 |
| 2024-01-25 | 4.100 | 4.100 | 3.950 | 4.000 | 4.000 | 7,372 |
| 2024-01-24 | 4.080 | 4.100 | 4.000 | 4.100 | 4.100 | 7,513 |
| 2024-01-23 | 4.015 | 4.015 | 3.900 | 3.945 | 3.945 | 1,982 |
| 2024-01-22 | 4.000 | 4.015 | 3.870 | 3.990 | 3.990 | 11,582 |
| 2024-01-19 | 4.000 | 4.045 | 3.850 | 3.980 | 3.980 | 9,751 |
| 2024-01-18 | 4.060 | 4.100 | 4.000 | 4.100 | 4.100 | 6,905 |
| 2024-01-17 | 4.200 | 4.285 | 3.850 | 4.105 | 4.105 | 39,344 |
| 2024-01-16 | 4.130 | 4.135 | 4.005 | 4.115 | 4.115 | 9,794 |
| 2024-01-15 | 4.135 | 4.140 | 4.035 | 4.140 | 4.140 | 6,252 |
| 2024-01-12 | 4.155 | 4.155 | 4.005 | 4.050 | 4.050 | 10,382 |
| 2024-01-11 | 3.975 | 4.170 | 3.975 | 4.125 | 4.125 | 26,691 |
| 2024-01-10 | 4.000 | 4.100 | 3.960 | 4.020 | 4.020 | 56,068 |
| 2024-01-09 | 3.930 | 3.995 | 3.860 | 3.860 | 3.860 | 37,567 |
| 2024-01-08 | 3.980 | 3.980 | 3.850 | 3.950 | 3.950 | 41,393 |
| 2024-01-05 | 3.900 | 3.995 | 3.620 | 3.745 | 3.745 | 26,921 |
| 2024-01-04 | 4.200 | 4.565 | 3.750 | 3.780 | 3.780 | 119,548 |
| 2024-01-03 | 3.550 | 4.105 | 3.550 | 3.900 | 3.900 | 42,176 |
| 2023-12-29 | 3.720 | 3.770 | 3.440 | 3.440 | 3.440 | 37,523 |
| 2023-12-28 | 3.660 | 3.765 | 3.650 | 3.765 | 3.765 | 11,224 |
| 2023-12-27 | 3.770 | 3.770 | 3.700 | 3.730 | 3.730 | 9,494 |
| 2023-12-22 | 3.770 | 3.770 | 3.700 | 3.770 | 3.770 | 11,647 |
| 2023-12-21 | 3.750 | 3.770 | 3.700 | 3.770 | 3.770 | 3,829 |
| 2023-12-20 | 3.770 | 3.770 | 3.700 | 3.770 | 3.770 | 11,436 |
| 2023-12-19 | 3.780 | 3.900 | 3.750 | 3.770 | 3.770 | 8,011 |
| 2023-12-18 | 3.900 | 3.940 | 3.830 | 3.900 | 3.900 | 9,548 |
| 2023-12-15 | 3.710 | 3.900 | 3.660 | 3.900 | 3.900 | 40,393 |
| 2023-12-14 | 3.700 | 3.735 | 3.600 | 3.730 | 3.730 | 31,160 |
| 2023-12-13 | 3.700 | 3.730 | 3.530 | 3.655 | 3.655 | 26,444 |
| 2023-12-12 | 3.765 | 3.765 | 3.535 | 3.700 | 3.700 | 12,079 |
| 2023-12-11 | 3.760 | 3.900 | 3.600 | 3.765 | 3.765 | 35,303 |
| 2023-12-08 | 3.750 | 3.855 | 3.660 | 3.700 | 3.700 | 23,343 |
| 2023-12-07 | 3.900 | 3.900 | 3.800 | 3.860 | 3.860 | 3,924 |
| 2023-12-06 | 3.700 | 3.880 | 3.700 | 3.785 | 3.785 | 9,554 |
| 2023-12-05 | 3.750 | 3.885 | 3.700 | 3.700 | 3.700 | 17,307 |
| 2023-12-04 | 3.850 | 3.890 | 3.750 | 3.750 | 3.750 | 7,323 |
| 2023-12-01 | 3.750 | 3.915 | 3.750 | 3.865 | 3.865 | 4,853 |
| 2023-11-30 | 3.885 | 3.940 | 3.820 | 3.900 | 3.900 | 17,780 |
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.