Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 4.800 | 4.945 | 4.600 | 4.600 | 4.600 | 44,269 |
| 2023-09-06 | 5.070 | 5.130 | 4.980 | 4.980 | 4.980 | 14,961 |
| 2023-09-05 | 5.070 | 5.170 | 5.040 | 5.130 | 5.130 | 11,556 |
| 2023-09-04 | 5.070 | 5.200 | 5.070 | 5.190 | 5.190 | 3,545 |
| 2023-09-01 | 5.100 | 5.200 | 5.100 | 5.140 | 5.140 | 4,961 |
| 2023-08-31 | 5.070 | 5.200 | 5.070 | 5.200 | 5.200 | 5,660 |
| 2023-08-30 | 5.110 | 5.140 | 5.070 | 5.080 | 5.080 | 4,804 |
| 2023-08-29 | 5.030 | 5.190 | 5.010 | 5.140 | 5.140 | 7,521 |
| 2023-08-28 | 5.200 | 5.200 | 5.050 | 5.190 | 5.190 | 5,678 |
| 2023-08-25 | 5.020 | 5.190 | 5.020 | 5.160 | 5.160 | 6,898 |
| 2023-08-24 | 5.100 | 5.170 | 5.010 | 5.010 | 5.010 | 2,980 |
| 2023-08-23 | 5.100 | 5.120 | 5.010 | 5.110 | 5.110 | 1,955 |
| 2023-08-22 | 5.000 | 5.120 | 5.000 | 5.110 | 5.110 | 4,680 |
| 2023-08-21 | 5.020 | 5.110 | 4.980 | 4.980 | 4.980 | 17,541 |
| 2023-08-18 | 5.240 | 5.250 | 5.030 | 5.140 | 5.140 | 7,502 |
| 2023-08-17 | 5.270 | 5.270 | 5.080 | 5.130 | 5.130 | 3,515 |
| 2023-08-16 | 5.190 | 5.270 | 5.180 | 5.200 | 5.200 | 8,859 |
| 2023-08-15 | 5.050 | 5.300 | 5.050 | 5.220 | 5.220 | 8,042 |
| 2023-08-14 | 5.080 | 5.300 | 5.080 | 5.290 | 5.290 | 5,285 |
| 2023-08-11 | 5.130 | 5.300 | 5.130 | 5.290 | 5.290 | 5,722 |
| 2023-08-10 | 5.260 | 5.320 | 5.020 | 5.150 | 5.150 | 28,354 |
| 2023-08-09 | 5.270 | 5.340 | 5.260 | 5.330 | 5.330 | 5,220 |
| 2023-08-08 | 5.300 | 5.380 | 5.260 | 5.330 | 5.330 | 26,664 |
| 2023-08-07 | 5.300 | 5.490 | 5.300 | 5.310 | 5.310 | 28,435 |
| 2023-08-04 | 5.350 | 5.500 | 5.300 | 5.460 | 5.460 | 11,663 |
| 2023-08-03 | 5.410 | 5.500 | 5.410 | 5.450 | 5.450 | 4,464 |
| 2023-08-02 | 5.450 | 5.500 | 5.370 | 5.490 | 5.490 | 5,615 |
| 2023-07-31 | 5.400 | 5.500 | 5.400 | 5.490 | 5.490 | 5,130 |
| 2023-07-28 | 5.500 | 5.590 | 5.400 | 5.490 | 5.490 | 5,307 |
| 2023-07-27 | 5.500 | 5.550 | 5.380 | 5.470 | 5.470 | 9,782 |
| 2023-07-26 | 5.410 | 5.570 | 5.370 | 5.490 | 5.490 | 6,351 |
| 2023-07-25 | 5.410 | 5.570 | 5.410 | 5.500 | 5.500 | 7,307 |
| 2023-07-24 | 5.510 | 5.510 | 5.410 | 5.490 | 5.490 | 6,649 |
| 2023-07-21 | 5.500 | 5.690 | 5.400 | 5.410 | 5.410 | 12,994 |
| 2023-07-20 | 5.610 | 5.790 | 5.480 | 5.490 | 5.490 | 17,745 |
| 2023-07-19 | 5.630 | 5.900 | 5.630 | 5.660 | 5.660 | 15,525 |
| 2023-07-18 | 5.700 | 5.820 | 5.590 | 5.760 | 5.760 | 4,587 |
| 2023-07-17 | 5.500 | 5.820 | 5.500 | 5.810 | 5.810 | 8,069 |
| 2023-07-14 | 5.780 | 5.800 | 5.630 | 5.780 | 5.780 | 12,089 |
| 2023-07-13 | 5.550 | 5.870 | 5.550 | 5.800 | 5.800 | 10,203 |
| 2023-07-12 | 5.800 | 5.880 | 5.510 | 5.850 | 5.850 | 11,320 |
| 2023-07-11 | 5.600 | 5.800 | 5.600 | 5.800 | 5.800 | 7,206 |
| 2023-07-10 | 5.610 | 5.860 | 5.610 | 5.650 | 5.650 | 5,673 |
| 2023-07-07 | 5.640 | 5.840 | 5.640 | 5.830 | 5.830 | 6,970 |
| 2023-07-06 | 5.600 | 5.790 | 5.590 | 5.750 | 5.750 | 9,538 |
| 2023-07-05 | 5.510 | 5.780 | 5.510 | 5.770 | 5.770 | 5,259 |
| 2023-07-04 | 5.700 | 5.810 | 5.460 | 5.570 | 5.570 | 11,470 |
| 2023-07-03 | 5.500 | 5.650 | 5.300 | 5.650 | 5.650 | 7,420 |
| 2023-06-30 | 5.610 | 5.610 | 5.300 | 5.420 | 5.420 | 23,779 |
| 2023-06-29 | 5.600 | 5.790 | 5.600 | 5.730 | 5.730 | 3,660 |
| 2023-06-28 | 5.710 | 5.710 | 5.400 | 5.410 | 5.410 | 14,293 |
| 2023-06-27 | 5.500 | 5.600 | 5.450 | 5.600 | 5.600 | 6,847 |
| 2023-06-26 | 5.670 | 5.700 | 5.500 | 5.500 | 5.500 | 18,961 |
| 2023-06-23 | 5.570 | 5.720 | 5.570 | 5.680 | 5.680 | 4,082 |
| 2023-06-22 | 5.700 | 5.700 | 5.500 | 5.570 | 5.570 | 10,820 |
| 2023-06-21 | 5.770 | 5.880 | 5.710 | 5.790 | 5.790 | 7,022 |
| 2023-06-20 | 5.800 | 5.900 | 5.800 | 5.800 | 5.800 | 7,804 |
| 2023-06-19 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 9,124 |
| 2023-06-16 | 5.980 | 6.100 | 5.900 | 5.900 | 5.900 | 27,502 |
| 2023-06-15 | 5.900 | 6.090 | 5.900 | 6.000 | 6.000 | 9,771 |
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.