Molecular Partners AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	5.880	5.880	5.270	5.310	5.310	39,760
2023-03-14	5.800	5.800	5.620	5.620	5.620	20,618
2023-03-13	6.000	6.000	5.500	5.790	5.790	24,358
2023-03-10	6.040	6.040	5.750	5.850	5.850	15,783
2023-03-09	5.850	6.000	5.800	5.960	5.960	21,469
2023-03-08	6.000	6.050	5.860	5.910	5.910	8,965
2023-03-07	6.000	6.050	5.850	6.000	6.000	9,153
2023-03-06	6.050	6.050	5.900	5.960	5.960	5,345
2023-03-03	5.900	6.050	5.800	6.030	6.030	13,912
2023-03-02	6.000	6.050	5.900	6.020	6.020	17,495
2023-03-01	6.000	6.060	5.840	6.010	6.010	9,568
2023-02-28	5.750	6.130	5.750	5.980	5.980	26,160
2023-02-27	5.750	5.900	5.750	5.900	5.900	9,072
2023-02-24	5.820	5.930	5.750	5.800	5.800	21,069
2023-02-23	5.800	5.920	5.800	5.820	5.820	3,481
2023-02-22	5.920	5.930	5.810	5.880	5.880	4,912
2023-02-21	5.920	5.980	5.800	5.840	5.840	11,922
2023-02-20	5.800	6.000	5.800	5.870	5.870	10,194
2023-02-17	5.810	5.850	5.790	5.790	5.790	14,038
2023-02-16	5.920	5.950	5.800	5.870	5.870	24,414
2023-02-15	5.950	6.190	5.850	5.870	5.870	27,487
2023-02-14	6.040	6.040	5.950	5.990	5.990	10,751
2023-02-13	6.000	6.150	5.970	5.970	5.970	9,231
2023-02-10	6.190	6.190	5.960	5.960	5.960	23,261
2023-02-09	6.280	6.280	6.100	6.140	6.140	15,356
2023-02-08	6.250	6.250	6.110	6.120	6.120	29,863
2023-02-07	6.140	6.200	6.020	6.160	6.160	13,940
2023-02-06	5.960	6.200	5.960	6.100	6.100	22,491
2023-02-03	6.000	6.050	5.960	5.960	5.960	6,604
2023-02-02	6.260	6.260	5.900	6.020	6.020	24,796
2023-02-01	6.100	6.100	5.850	5.850	5.850	32,438
2023-01-31	5.860	6.100	5.850	5.920	5.920	63,523
2023-01-30	6.140	6.140	5.870	5.940	5.940	107,561
2023-01-27	6.190	6.190	6.040	6.060	6.060	43,562
2023-01-26	6.200	6.450	6.120	6.120	6.120	47,662
2023-01-25	6.700	6.700	6.200	6.290	6.290	85,125
2023-01-24	6.860	6.870	6.550	6.570	6.570	19,051
2023-01-23	6.650	6.900	6.570	6.780	6.780	46,925
2023-01-20	6.500	6.700	6.410	6.500	6.500	51,972
2023-01-19	6.350	6.620	6.320	6.550	6.550	47,220
2023-01-18	6.650	6.650	6.480	6.480	6.480	13,281
2023-01-17	6.460	6.700	6.400	6.500	6.500	145,400
2023-01-16	6.300	6.570	6.300	6.370	6.370	43,390
2023-01-13	5.950	6.300	5.950	6.270	6.270	19,956
2023-01-12	6.050	6.080	5.950	5.950	5.950	116,005
2023-01-11	6.320	6.330	6.010	6.040	6.040	42,440
2023-01-10	6.700	6.700	6.300	6.300	6.300	39,688
2023-01-09	6.400	6.700	6.300	6.380	6.380	103,515
2023-01-06	5.990	6.010	5.850	5.910	5.910	208,771
2023-01-05	6.030	6.100	5.900	6.000	6.000	15,161
2023-01-04	6.200	6.200	5.930	6.000	6.000	19,673
2023-01-03	6.300	6.310	5.980	6.020	6.020	33,151
2022-12-30	5.800	6.280	5.500	6.160	6.160	112,596
2022-12-29	5.850	5.940	5.740	5.740	5.740	38,820
2022-12-28	5.950	6.040	5.910	5.950	5.950	46,959
2022-12-27	6.010	6.060	5.810	5.980	5.980	49,220
2022-12-23	6.070	6.190	6.020	6.020	6.020	12,774
2022-12-22	6.090	6.250	6.070	6.080	6.080	23,133
2022-12-21	6.190	6.290	6.100	6.100	6.100	22,542
2022-12-20	6.240	6.390	6.090	6.130	6.130	24,493

← NewerPage 16 of 21 · 1,257 trading daysOlder →

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.