Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 6.600 | 6.610 | 6.340 | 6.590 | 6.590 | 39,808 |
| 2022-06-30 | 6.640 | 6.780 | 6.350 | 6.590 | 6.590 | 79,169 |
| 2022-06-29 | 7.100 | 7.100 | 6.510 | 6.560 | 6.560 | 115,930 |
| 2022-06-28 | 7.130 | 7.230 | 7.000 | 7.130 | 7.130 | 45,480 |
| 2022-06-27 | 7.310 | 7.330 | 6.910 | 7.100 | 7.100 | 84,206 |
| 2022-06-24 | 7.390 | 7.560 | 7.080 | 7.100 | 7.100 | 88,542 |
| 2022-06-23 | 7.000 | 7.430 | 7.000 | 7.020 | 7.020 | 69,702 |
| 2022-06-22 | 7.180 | 7.270 | 6.850 | 7.050 | 7.050 | 82,342 |
| 2022-06-21 | 7.500 | 7.530 | 6.930 | 7.120 | 7.120 | 100,047 |
| 2022-06-20 | 6.750 | 7.630 | 6.630 | 7.550 | 7.550 | 212,376 |
| 2022-06-17 | 6.510 | 6.770 | 6.150 | 6.590 | 6.590 | 83,441 |
| 2022-06-16 | 6.710 | 6.710 | 6.100 | 6.190 | 6.190 | 43,953 |
| 2022-06-15 | 6.110 | 6.470 | 6.110 | 6.420 | 6.420 | 76,821 |
| 2022-06-14 | 6.730 | 6.730 | 6.040 | 6.120 | 6.120 | 143,311 |
| 2022-06-13 | 6.950 | 6.950 | 6.370 | 6.390 | 6.390 | 130,573 |
| 2022-06-10 | 6.960 | 7.010 | 6.800 | 6.950 | 6.950 | 107,332 |
| 2022-06-09 | 7.650 | 7.650 | 6.990 | 6.990 | 6.990 | 87,525 |
| 2022-06-08 | 7.150 | 7.840 | 7.060 | 7.470 | 7.470 | 199,417 |
| 2022-06-07 | 6.950 | 7.100 | 6.640 | 7.100 | 7.100 | 74,418 |
| 2022-06-03 | 6.780 | 6.940 | 6.700 | 6.810 | 6.810 | 78,610 |
| 2022-06-02 | 7.310 | 7.310 | 6.560 | 6.700 | 6.700 | 105,605 |
| 2022-06-01 | 7.480 | 7.480 | 7.010 | 7.090 | 7.090 | 66,506 |
| 2022-05-31 | 7.450 | 7.630 | 7.040 | 7.180 | 7.180 | 162,349 |
| 2022-05-30 | 7.650 | 7.850 | 7.340 | 7.520 | 7.520 | 94,882 |
| 2022-05-27 | 6.990 | 7.450 | 6.830 | 7.330 | 7.330 | 245,473 |
| 2022-05-25 | 7.190 | 7.190 | 6.750 | 6.940 | 6.940 | 135,256 |
| 2022-05-24 | 7.080 | 7.220 | 6.750 | 6.920 | 6.920 | 104,466 |
| 2022-05-23 | 7.300 | 7.300 | 6.720 | 7.100 | 7.100 | 112,820 |
| 2022-05-20 | 7.690 | 7.690 | 6.960 | 7.280 | 7.280 | 128,968 |
| 2022-05-19 | 7.250 | 7.390 | 6.920 | 7.050 | 7.050 | 311,472 |
| 2022-05-18 | 6.830 | 7.640 | 6.740 | 7.100 | 7.100 | 255,193 |
| 2022-05-17 | 6.500 | 7.090 | 6.500 | 6.700 | 6.700 | 185,532 |
| 2022-05-16 | 7.000 | 7.000 | 6.300 | 6.410 | 6.410 | 276,403 |
| 2022-05-13 | 8.180 | 8.330 | 6.900 | 6.900 | 6.900 | 443,376 |
| 2022-05-12 | 6.380 | 6.380 | 5.750 | 6.070 | 6.070 | 219,457 |
| 2022-05-11 | 6.600 | 6.600 | 6.010 | 6.270 | 6.270 | 215,329 |
| 2022-05-10 | 6.600 | 6.720 | 6.060 | 6.150 | 6.150 | 101,567 |
| 2022-05-09 | 7.000 | 7.350 | 6.500 | 6.550 | 6.550 | 200,253 |
| 2022-05-06 | 7.160 | 7.300 | 6.940 | 6.980 | 6.980 | 161,370 |
| 2022-05-05 | 7.250 | 7.650 | 7.040 | 7.160 | 7.160 | 165,714 |
| 2022-05-04 | 7.290 | 7.350 | 6.730 | 7.000 | 7.000 | 116,700 |
| 2022-05-03 | 7.940 | 7.940 | 7.000 | 7.330 | 7.330 | 203,942 |
| 2022-05-02 | 8.000 | 8.000 | 7.370 | 7.440 | 7.440 | 197,366 |
| 2022-04-29 | 7.880 | 8.140 | 7.440 | 7.890 | 7.890 | 198,447 |
| 2022-04-28 | 8.770 | 9.000 | 7.800 | 7.880 | 7.880 | 429,511 |
| 2022-04-27 | 9.510 | 9.510 | 7.890 | 8.390 | 8.390 | 1,014,863 |
| 2022-04-26 | 15.740 | 16.120 | 13.120 | 13.200 | 13.200 | 106,351 |
| 2022-04-25 | 16.380 | 16.380 | 15.620 | 15.840 | 15.840 | 46,156 |
| 2022-04-22 | 16.500 | 16.520 | 16.220 | 16.300 | 16.300 | 22,026 |
| 2022-04-21 | 16.980 | 17.100 | 16.600 | 16.660 | 16.660 | 38,133 |
| 2022-04-20 | 17.400 | 17.420 | 16.840 | 16.900 | 16.900 | 52,318 |
| 2022-04-19 | 18.100 | 18.100 | 17.240 | 17.520 | 17.520 | 44,699 |
| 2022-04-14 | 18.200 | 18.500 | 18.100 | 18.380 | 18.380 | 17,423 |
| 2022-04-13 | 18.000 | 18.500 | 17.880 | 18.340 | 18.340 | 22,325 |
| 2022-04-12 | 18.500 | 18.640 | 17.820 | 18.320 | 18.320 | 45,007 |
| 2022-04-11 | 19.700 | 19.700 | 18.560 | 18.580 | 18.580 | 26,512 |
| 2022-04-08 | 19.000 | 19.760 | 18.820 | 19.500 | 19.500 | 30,216 |
| 2022-04-07 | 19.000 | 19.860 | 19.000 | 19.280 | 19.280 | 22,558 |
| 2022-04-06 | 20.050 | 20.050 | 19.080 | 19.180 | 19.180 | 31,634 |
| 2022-04-05 | 19.460 | 20.400 | 19.440 | 20.300 | 20.300 | 73,483 |
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.