Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 6.400 | 6.400 | 6.000 | 6.030 | 6.030 | 14,229 |
| 2022-09-23 | 6.220 | 6.250 | 6.000 | 6.040 | 6.040 | 27,914 |
| 2022-09-22 | 6.010 | 6.160 | 6.000 | 6.160 | 6.160 | 32,355 |
| 2022-09-21 | 6.170 | 6.170 | 6.000 | 6.020 | 6.020 | 35,095 |
| 2022-09-20 | 6.020 | 6.110 | 6.000 | 6.110 | 6.110 | 65,405 |
| 2022-09-19 | 6.640 | 6.640 | 6.000 | 6.140 | 6.140 | 58,733 |
| 2022-09-16 | 6.000 | 6.450 | 5.990 | 6.450 | 6.450 | 284,487 |
| 2022-09-15 | 6.200 | 6.200 | 5.980 | 6.140 | 6.140 | 44,812 |
| 2022-09-14 | 6.000 | 6.100 | 5.920 | 5.980 | 5.980 | 49,992 |
| 2022-09-13 | 6.290 | 6.290 | 5.900 | 5.970 | 5.970 | 58,467 |
| 2022-09-12 | 6.090 | 6.260 | 5.810 | 6.040 | 6.040 | 93,292 |
| 2022-09-09 | 5.840 | 6.120 | 5.810 | 5.940 | 5.940 | 76,267 |
| 2022-09-08 | 5.750 | 5.770 | 5.640 | 5.750 | 5.750 | 93,319 |
| 2022-09-07 | 5.470 | 5.690 | 5.410 | 5.680 | 5.680 | 47,711 |
| 2022-09-06 | 5.500 | 5.550 | 5.360 | 5.430 | 5.430 | 28,578 |
| 2022-09-05 | 5.740 | 5.740 | 5.420 | 5.440 | 5.440 | 10,481 |
| 2022-09-02 | 5.350 | 5.880 | 5.350 | 5.690 | 5.690 | 47,215 |
| 2022-09-01 | 5.730 | 5.730 | 5.350 | 5.360 | 5.360 | 31,108 |
| 2022-08-31 | 5.800 | 5.800 | 5.350 | 5.610 | 5.610 | 59,220 |
| 2022-08-30 | 5.600 | 5.800 | 5.390 | 5.450 | 5.450 | 46,749 |
| 2022-08-29 | 5.810 | 5.830 | 5.270 | 5.740 | 5.740 | 137,537 |
| 2022-08-26 | 6.100 | 6.430 | 5.930 | 5.940 | 5.940 | 115,814 |
| 2022-08-25 | 6.040 | 6.090 | 5.850 | 5.920 | 5.920 | 41,028 |
| 2022-08-24 | 5.660 | 5.880 | 5.600 | 5.880 | 5.880 | 32,859 |
| 2022-08-23 | 5.860 | 5.900 | 5.680 | 5.740 | 5.740 | 36,007 |
| 2022-08-22 | 5.900 | 6.100 | 5.840 | 5.880 | 5.880 | 35,320 |
| 2022-08-19 | 5.750 | 6.050 | 5.750 | 6.050 | 6.050 | 24,775 |
| 2022-08-18 | 5.960 | 6.180 | 5.720 | 5.820 | 5.820 | 120,670 |
| 2022-08-17 | 6.110 | 6.120 | 5.970 | 5.980 | 5.980 | 67,443 |
| 2022-08-16 | 6.350 | 6.500 | 6.160 | 6.250 | 6.250 | 165,578 |
| 2022-08-15 | 6.390 | 6.620 | 6.170 | 6.350 | 6.350 | 52,912 |
| 2022-08-12 | 6.290 | 6.300 | 6.030 | 6.060 | 6.060 | 11,546 |
| 2022-08-11 | 6.080 | 6.460 | 6.080 | 6.250 | 6.250 | 56,067 |
| 2022-08-10 | 6.050 | 6.300 | 6.010 | 6.300 | 6.300 | 23,109 |
| 2022-08-09 | 6.250 | 6.390 | 6.100 | 6.120 | 6.120 | 45,463 |
| 2022-08-08 | 6.560 | 6.560 | 6.300 | 6.300 | 6.300 | 27,775 |
| 2022-08-05 | 6.840 | 6.840 | 6.250 | 6.490 | 6.490 | 33,752 |
| 2022-08-04 | 6.490 | 6.680 | 6.190 | 6.260 | 6.260 | 52,172 |
| 2022-08-03 | 5.810 | 6.440 | 5.810 | 6.430 | 6.430 | 73,589 |
| 2022-08-02 | 6.280 | 6.280 | 5.850 | 6.030 | 6.030 | 45,210 |
| 2022-07-29 | 5.920 | 6.240 | 5.900 | 6.090 | 6.090 | 53,879 |
| 2022-07-28 | 6.200 | 6.200 | 5.880 | 5.920 | 5.920 | 43,015 |
| 2022-07-27 | 6.280 | 6.280 | 5.900 | 5.940 | 5.940 | 33,485 |
| 2022-07-26 | 6.280 | 6.280 | 5.900 | 6.010 | 6.010 | 32,294 |
| 2022-07-25 | 6.290 | 6.290 | 5.900 | 5.950 | 5.950 | 43,042 |
| 2022-07-22 | 6.180 | 6.180 | 5.850 | 5.920 | 5.920 | 43,436 |
| 2022-07-21 | 5.900 | 6.040 | 5.810 | 5.950 | 5.950 | 61,314 |
| 2022-07-20 | 6.180 | 6.360 | 5.990 | 6.100 | 6.100 | 64,499 |
| 2022-07-19 | 6.280 | 6.280 | 5.960 | 6.040 | 6.040 | 23,984 |
| 2022-07-18 | 6.300 | 6.300 | 5.910 | 6.120 | 6.120 | 30,381 |
| 2022-07-15 | 6.050 | 6.060 | 5.760 | 5.900 | 5.900 | 111,856 |
| 2022-07-14 | 6.530 | 6.530 | 5.960 | 6.040 | 6.040 | 35,174 |
| 2022-07-13 | 6.110 | 6.350 | 5.840 | 6.260 | 6.260 | 95,696 |
| 2022-07-12 | 6.650 | 6.650 | 6.140 | 6.250 | 6.250 | 92,730 |
| 2022-07-11 | 6.800 | 7.050 | 6.600 | 6.680 | 6.680 | 83,809 |
| 2022-07-08 | 6.770 | 6.950 | 6.590 | 6.730 | 6.730 | 34,439 |
| 2022-07-07 | 6.600 | 6.840 | 6.420 | 6.740 | 6.740 | 44,846 |
| 2022-07-06 | 6.300 | 6.660 | 6.290 | 6.430 | 6.430 | 45,057 |
| 2022-07-05 | 6.300 | 6.470 | 6.140 | 6.360 | 6.360 | 47,003 |
| 2022-07-04 | 6.700 | 6.700 | 6.340 | 6.350 | 6.350 | 36,121 |
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.