Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 6.040 | 6.070 | 6.000 | 6.000 | 6.000 | 5,060 |
| 2023-06-13 | 5.900 | 6.050 | 5.900 | 5.960 | 5.960 | 6,396 |
| 2023-06-12 | 6.150 | 6.150 | 5.900 | 5.900 | 5.900 | 11,920 |
| 2023-06-09 | 5.510 | 6.150 | 5.440 | 6.120 | 6.120 | 15,514 |
| 2023-06-08 | 5.990 | 6.170 | 5.990 | 6.050 | 6.050 | 3,344 |
| 2023-06-07 | 6.150 | 6.170 | 5.930 | 6.000 | 6.000 | 8,759 |
| 2023-06-06 | 6.170 | 6.170 | 5.970 | 6.100 | 6.100 | 10,668 |
| 2023-06-05 | 5.700 | 6.170 | 5.700 | 6.170 | 6.170 | 40,686 |
| 2023-06-02 | 5.600 | 6.000 | 5.480 | 5.990 | 5.990 | 26,466 |
| 2023-06-01 | 5.550 | 6.000 | 5.400 | 5.510 | 5.510 | 37,665 |
| 2023-05-31 | 5.570 | 5.860 | 5.370 | 5.600 | 5.600 | 15,275 |
| 2023-05-30 | 5.850 | 5.900 | 5.270 | 5.730 | 5.730 | 18,546 |
| 2023-05-26 | 5.900 | 5.900 | 5.830 | 5.880 | 5.880 | 19,783 |
| 2023-05-25 | 5.950 | 6.130 | 5.860 | 6.040 | 6.040 | 7,533 |
| 2023-05-24 | 5.950 | 6.160 | 5.950 | 5.950 | 5.950 | 14,403 |
| 2023-05-23 | 5.970 | 6.070 | 5.950 | 6.000 | 6.000 | 9,173 |
| 2023-05-22 | 6.150 | 6.150 | 5.950 | 5.950 | 5.950 | 14,030 |
| 2023-05-19 | 5.900 | 6.100 | 5.900 | 6.070 | 6.070 | 7,940 |
| 2023-05-17 | 6.100 | 6.140 | 5.900 | 5.970 | 5.970 | 13,990 |
| 2023-05-16 | 6.100 | 6.160 | 5.960 | 6.010 | 6.010 | 20,887 |
| 2023-05-15 | 6.000 | 6.170 | 5.960 | 6.000 | 6.000 | 23,694 |
| 2023-05-12 | 6.150 | 6.180 | 6.040 | 6.100 | 6.100 | 12,150 |
| 2023-05-11 | 6.150 | 6.150 | 5.800 | 6.130 | 6.130 | 19,345 |
| 2023-05-10 | 5.950 | 6.140 | 5.950 | 6.000 | 6.000 | 20,992 |
| 2023-05-09 | 5.970 | 6.170 | 5.830 | 5.920 | 5.920 | 9,609 |
| 2023-05-08 | 6.200 | 6.300 | 6.000 | 6.000 | 6.000 | 7,675 |
| 2023-05-05 | 6.120 | 6.190 | 6.060 | 6.100 | 6.100 | 12,171 |
| 2023-05-04 | 5.600 | 6.120 | 5.600 | 6.120 | 6.120 | 20,011 |
| 2023-05-03 | 6.030 | 6.170 | 6.010 | 6.170 | 6.170 | 22,212 |
| 2023-05-02 | 5.440 | 6.030 | 5.440 | 6.030 | 6.030 | 18,451 |
| 2023-04-28 | 5.950 | 5.980 | 5.880 | 5.970 | 5.970 | 7,329 |
| 2023-04-27 | 5.750 | 5.940 | 5.670 | 5.750 | 5.750 | 18,903 |
| 2023-04-26 | 5.850 | 5.950 | 5.770 | 5.770 | 5.770 | 7,960 |
| 2023-04-25 | 5.700 | 5.900 | 5.700 | 5.860 | 5.860 | 9,811 |
| 2023-04-24 | 5.750 | 5.920 | 5.750 | 5.880 | 5.880 | 8,150 |
| 2023-04-21 | 5.770 | 5.890 | 5.750 | 5.860 | 5.860 | 5,492 |
| 2023-04-20 | 5.440 | 5.800 | 5.440 | 5.800 | 5.800 | 7,346 |
| 2023-04-19 | 5.730 | 5.800 | 5.550 | 5.730 | 5.730 | 15,237 |
| 2023-04-18 | 5.440 | 5.790 | 5.440 | 5.750 | 5.750 | 10,096 |
| 2023-04-17 | 5.660 | 5.720 | 5.360 | 5.540 | 5.540 | 17,438 |
| 2023-04-14 | 5.830 | 5.920 | 5.540 | 5.650 | 5.650 | 32,032 |
| 2023-04-13 | 5.620 | 5.820 | 5.620 | 5.730 | 5.730 | 72,619 |
| 2023-04-12 | 5.340 | 5.740 | 5.340 | 5.720 | 5.720 | 93,070 |
| 2023-04-11 | 5.430 | 5.500 | 5.350 | 5.380 | 5.380 | 10,126 |
| 2023-04-06 | 5.320 | 5.400 | 5.320 | 5.320 | 5.320 | 11,340 |
| 2023-04-05 | 5.440 | 5.440 | 5.330 | 5.330 | 5.330 | 5,442 |
| 2023-04-04 | 5.250 | 5.420 | 5.250 | 5.350 | 5.350 | 5,982 |
| 2023-04-03 | 5.400 | 5.620 | 5.220 | 5.330 | 5.330 | 56,956 |
| 2023-03-31 | 5.400 | 5.460 | 5.390 | 5.430 | 5.430 | 12,097 |
| 2023-03-30 | 5.500 | 5.680 | 5.400 | 5.440 | 5.440 | 37,721 |
| 2023-03-29 | 5.690 | 5.690 | 5.400 | 5.430 | 5.430 | 18,247 |
| 2023-03-28 | 5.680 | 5.690 | 5.430 | 5.560 | 5.560 | 10,661 |
| 2023-03-27 | 5.600 | 5.650 | 5.550 | 5.650 | 5.650 | 17,522 |
| 2023-03-24 | 5.350 | 5.500 | 5.350 | 5.470 | 5.470 | 14,362 |
| 2023-03-23 | 5.320 | 5.430 | 5.240 | 5.250 | 5.250 | 9,982 |
| 2023-03-22 | 5.610 | 5.610 | 5.290 | 5.330 | 5.330 | 5,673 |
| 2023-03-21 | 5.400 | 5.470 | 5.230 | 5.320 | 5.320 | 24,722 |
| 2023-03-20 | 5.500 | 5.500 | 5.400 | 5.470 | 5.470 | 14,651 |
| 2023-03-17 | 5.500 | 5.730 | 5.410 | 5.500 | 5.500 | 60,778 |
| 2023-03-16 | 5.320 | 5.700 | 5.320 | 5.500 | 5.500 | 16,988 |
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.