Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 3.885 | 3.940 | 3.820 | 3.900 | 3.900 | 17,780 |
| 2023-11-29 | 3.995 | 3.995 | 3.880 | 3.905 | 3.905 | 12,264 |
| 2023-11-28 | 3.995 | 3.995 | 3.800 | 3.970 | 3.970 | 2,788 |
| 2023-11-27 | 4.000 | 4.000 | 3.830 | 3.830 | 3.830 | 1,063 |
| 2023-11-24 | 3.685 | 3.935 | 3.685 | 3.935 | 3.935 | 11,287 |
| 2023-11-23 | 3.805 | 3.995 | 3.660 | 3.680 | 3.680 | 6,115 |
| 2023-11-22 | 3.855 | 3.920 | 3.800 | 3.900 | 3.900 | 6,364 |
| 2023-11-21 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 1,561 |
| 2023-11-20 | 3.925 | 3.995 | 3.860 | 3.860 | 3.860 | 5,129 |
| 2023-11-17 | 3.900 | 4.115 | 3.900 | 3.970 | 3.970 | 5,011 |
| 2023-11-16 | 4.000 | 4.090 | 4.000 | 4.000 | 4.000 | 27,122 |
| 2023-11-15 | 3.900 | 4.030 | 3.900 | 4.000 | 4.000 | 31,810 |
| 2023-11-14 | 3.600 | 4.080 | 3.600 | 4.000 | 4.000 | 31,968 |
| 2023-11-13 | 4.000 | 4.115 | 3.975 | 4.000 | 4.000 | 25,528 |
| 2023-11-10 | 4.005 | 4.095 | 3.950 | 4.000 | 4.000 | 36,118 |
| 2023-11-09 | 4.085 | 4.145 | 4.000 | 4.000 | 4.000 | 32,230 |
| 2023-11-08 | 3.960 | 4.090 | 3.960 | 4.000 | 4.000 | 23,171 |
| 2023-11-07 | 4.180 | 4.385 | 3.925 | 4.000 | 4.000 | 26,835 |
| 2023-11-06 | 4.250 | 4.600 | 4.080 | 4.180 | 4.180 | 50,277 |
| 2023-11-03 | 3.800 | 4.050 | 3.505 | 4.050 | 4.050 | 58,074 |
| 2023-11-02 | 3.200 | 3.650 | 3.105 | 3.500 | 3.500 | 41,721 |
| 2023-11-01 | 3.280 | 3.280 | 3.110 | 3.185 | 3.185 | 20,217 |
| 2023-10-31 | 3.120 | 3.280 | 3.120 | 3.280 | 3.280 | 2,187 |
| 2023-10-30 | 3.100 | 3.290 | 3.100 | 3.290 | 3.290 | 13,400 |
| 2023-10-27 | 3.190 | 3.490 | 3.040 | 3.040 | 3.040 | 32,600 |
| 2023-10-26 | 3.590 | 3.590 | 3.290 | 3.290 | 3.290 | 7,633 |
| 2023-10-25 | 3.300 | 3.595 | 3.190 | 3.490 | 3.490 | 36,826 |
| 2023-10-24 | 3.400 | 3.450 | 3.260 | 3.305 | 3.305 | 11,421 |
| 2023-10-23 | 3.420 | 3.520 | 3.400 | 3.520 | 3.520 | 6,670 |
| 2023-10-20 | 3.700 | 3.700 | 3.500 | 3.500 | 3.500 | 34,573 |
| 2023-10-19 | 3.500 | 3.610 | 3.500 | 3.505 | 3.505 | 9,424 |
| 2023-10-18 | 3.480 | 3.750 | 3.440 | 3.520 | 3.520 | 21,723 |
| 2023-10-17 | 3.530 | 3.690 | 3.480 | 3.480 | 3.480 | 7,377 |
| 2023-10-16 | 3.750 | 3.800 | 3.535 | 3.535 | 3.535 | 13,206 |
| 2023-10-13 | 3.700 | 3.750 | 3.575 | 3.600 | 3.600 | 9,769 |
| 2023-10-12 | 3.700 | 3.790 | 3.700 | 3.700 | 3.700 | 7,011 |
| 2023-10-11 | 3.750 | 3.795 | 3.580 | 3.625 | 3.625 | 3,364 |
| 2023-10-10 | 3.700 | 3.770 | 3.700 | 3.750 | 3.750 | 39,366 |
| 2023-10-09 | 3.800 | 3.800 | 3.555 | 3.665 | 3.665 | 9,870 |
| 2023-10-06 | 3.675 | 3.840 | 3.515 | 3.800 | 3.800 | 22,611 |
| 2023-10-05 | 3.900 | 3.985 | 3.705 | 3.935 | 3.935 | 6,485 |
| 2023-10-04 | 3.550 | 3.800 | 3.550 | 3.735 | 3.735 | 6,828 |
| 2023-10-03 | 3.600 | 3.670 | 3.420 | 3.665 | 3.665 | 24,305 |
| 2023-10-02 | 3.890 | 3.890 | 3.600 | 3.655 | 3.655 | 31,013 |
| 2023-09-29 | 3.650 | 3.855 | 3.600 | 3.855 | 3.855 | 26,469 |
| 2023-09-28 | 4.000 | 4.000 | 3.670 | 3.670 | 3.670 | 19,337 |
| 2023-09-27 | 4.050 | 4.050 | 3.735 | 3.850 | 3.850 | 18,202 |
| 2023-09-26 | 3.960 | 4.045 | 3.905 | 3.905 | 3.905 | 6,941 |
| 2023-09-25 | 4.195 | 4.195 | 3.950 | 3.950 | 3.950 | 14,899 |
| 2023-09-22 | 4.000 | 4.060 | 3.950 | 4.000 | 4.000 | 32,861 |
| 2023-09-21 | 3.990 | 4.060 | 3.870 | 4.040 | 4.040 | 23,396 |
| 2023-09-20 | 4.130 | 4.130 | 3.985 | 4.015 | 4.015 | 10,092 |
| 2023-09-19 | 4.190 | 4.190 | 3.875 | 3.875 | 3.875 | 14,649 |
| 2023-09-18 | 4.100 | 4.185 | 4.015 | 4.105 | 4.105 | 23,895 |
| 2023-09-15 | 4.200 | 4.230 | 3.900 | 3.900 | 3.900 | 114,340 |
| 2023-09-14 | 4.300 | 4.300 | 4.100 | 4.165 | 4.165 | 68,593 |
| 2023-09-13 | 4.500 | 4.500 | 4.265 | 4.280 | 4.280 | 72,413 |
| 2023-09-12 | 4.300 | 4.800 | 4.300 | 4.500 | 4.500 | 49,427 |
| 2023-09-11 | 4.500 | 4.820 | 4.060 | 4.600 | 4.600 | 42,701 |
| 2023-09-08 | 4.800 | 4.950 | 4.670 | 4.670 | 4.670 | 15,732 |
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.