Molecular Partners AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	6.300	6.300	6.090	6.230	6.230	20,604
2022-12-16	6.100	6.290	6.100	6.220	6.220	54,524
2022-12-15	6.130	6.450	6.130	6.270	6.270	8,775
2022-12-14	6.350	6.500	6.160	6.180	6.180	30,979
2022-12-13	6.590	6.780	6.300	6.310	6.310	53,993
2022-12-12	6.210	6.380	6.160	6.250	6.250	25,009
2022-12-09	6.500	6.500	6.340	6.340	6.340	19,809
2022-12-08	6.490	6.490	6.330	6.440	6.440	9,748
2022-12-07	6.410	6.500	6.370	6.400	6.400	14,217
2022-12-06	6.900	6.900	6.430	6.500	6.500	17,617
2022-12-05	6.700	6.830	6.390	6.660	6.660	27,652
2022-12-02	6.710	6.960	6.680	6.700	6.700	45,832
2022-12-01	6.070	6.920	6.070	6.830	6.830	99,806
2022-11-30	6.400	6.490	6.080	6.150	6.150	627,278
2022-11-29	6.130	6.450	6.130	6.170	6.170	29,778
2022-11-28	6.290	6.450	6.290	6.450	6.450	20,016
2022-11-25	6.130	6.370	6.130	6.310	6.310	29,266
2022-11-24	6.450	6.450	6.100	6.290	6.290	40,096
2022-11-23	6.110	6.500	6.000	6.200	6.200	49,276
2022-11-22	6.200	6.330	6.100	6.140	6.140	25,948
2022-11-21	6.400	6.470	6.200	6.310	6.310	52,861
2022-11-18	6.400	6.580	6.360	6.400	6.400	14,276
2022-11-17	6.400	6.540	6.360	6.460	6.460	23,995
2022-11-16	6.500	6.660	6.400	6.520	6.520	26,649
2022-11-15	6.650	6.680	6.410	6.630	6.630	35,503
2022-11-14	6.520	6.690	6.350	6.640	6.640	49,758
2022-11-11	6.410	6.470	6.170	6.380	6.380	44,151
2022-11-10	6.350	6.760	6.200	6.310	6.310	108,173
2022-11-09	6.300	6.450	6.300	6.390	6.390	21,558
2022-11-08	6.310	6.530	6.310	6.390	6.390	26,867
2022-11-07	6.300	6.380	6.250	6.300	6.300	47,172
2022-11-04	6.500	6.500	6.210	6.330	6.330	39,328
2022-11-03	6.360	6.480	6.300	6.410	6.410	28,963
2022-11-02	6.370	6.460	6.300	6.380	6.380	54,437
2022-11-01	6.430	6.580	6.370	6.460	6.460	16,840
2022-10-31	6.530	6.570	6.350	6.540	6.540	61,129
2022-10-28	6.410	6.590	6.300	6.450	6.450	40,357
2022-10-27	6.850	6.950	6.540	6.540	6.540	34,395
2022-10-26	6.430	6.840	6.430	6.760	6.760	65,205
2022-10-25	6.200	6.650	6.200	6.520	6.520	41,346
2022-10-24	6.600	6.600	6.250	6.270	6.270	35,594
2022-10-21	6.250	6.590	6.250	6.500	6.500	6,041
2022-10-20	6.090	6.420	6.090	6.290	6.290	24,875
2022-10-19	6.200	6.440	6.200	6.300	6.300	55,507
2022-10-18	6.530	6.600	6.340	6.340	6.340	27,382
2022-10-17	6.140	6.590	6.140	6.540	6.540	35,722
2022-10-14	6.120	6.450	6.120	6.200	6.200	32,730
2022-10-13	6.470	6.470	6.070	6.300	6.300	56,696
2022-10-12	6.570	6.830	6.300	6.390	6.390	57,204
2022-10-11	6.100	6.280	5.970	6.280	6.280	30,991
2022-10-10	6.670	6.690	6.060	6.210	6.210	31,919
2022-10-07	6.880	6.880	6.530	6.650	6.650	22,539
2022-10-06	6.900	6.900	6.360	6.440	6.440	17,011
2022-10-05	6.780	6.920	6.390	6.480	6.480	45,371
2022-10-04	6.770	7.140	6.620	6.650	6.650	39,138
2022-10-03	6.340	7.030	6.340	7.030	7.030	71,549
2022-09-30	6.240	6.600	6.160	6.550	6.550	74,051
2022-09-29	6.400	6.400	6.020	6.070	6.070	39,299
2022-09-28	6.070	6.400	6.050	6.400	6.400	74,869
2022-09-27	6.050	6.290	6.050	6.240	6.240	48,938

← NewerPage 17 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.