Molecular Partners AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	18.700	19.600	18.520	19.380	19.380	79,638
2022-04-01	18.760	19.180	18.600	18.880	18.880	35,742
2022-03-31	19.200	19.360	18.600	18.620	18.620	57,715
2022-03-30	18.700	19.480	18.520	19.180	19.180	39,294
2022-03-29	19.000	19.180	18.100	18.680	18.680	62,618
2022-03-28	18.800	19.560	18.800	19.240	19.240	26,685
2022-03-25	19.980	20.000	19.000	19.140	19.140	49,268
2022-03-24	19.000	19.860	19.000	19.860	19.860	44,524
2022-03-23	19.500	19.640	19.020	19.360	19.360	41,966
2022-03-22	19.360	19.360	18.500	19.160	19.160	38,899
2022-03-21	19.100	19.480	18.520	18.900	18.900	73,239
2022-03-18	19.300	19.300	18.400	19.060	19.060	72,971
2022-03-17	18.940	20.250	18.840	19.500	19.500	148,534
2022-03-16	19.180	19.400	18.180	18.640	18.640	96,321
2022-03-15	21.400	21.400	18.800	18.920	18.920	100,330
2022-03-14	21.300	22.250	21.300	21.450	21.450	44,277
2022-03-11	23.100	23.100	20.800	22.000	22.000	69,726
2022-03-10	22.700	24.050	22.700	23.700	23.700	63,346
2022-03-09	21.700	23.000	21.700	22.900	22.900	72,354
2022-03-08	20.850	22.150	20.850	21.800	21.800	51,352
2022-03-07	21.800	22.500	20.600	21.250	21.250	84,878
2022-03-04	22.450	22.900	21.950	22.200	22.200	81,033
2022-03-03	22.800	23.450	22.500	22.750	22.750	50,749
2022-03-02	23.800	23.950	22.250	23.400	23.400	51,209
2022-03-01	22.700	23.700	22.050	23.400	23.400	117,999
2022-02-28	20.950	22.650	20.650	22.400	22.400	67,970
2022-02-25	20.600	21.600	20.400	21.350	21.350	64,760
2022-02-24	19.420	20.550	18.840	20.250	20.250	148,075
2022-02-23	20.800	21.350	20.800	20.800	20.800	28,012
2022-02-22	20.400	21.150	19.400	21.150	21.150	106,783
2022-02-21	21.350	22.150	20.550	20.750	20.750	76,802
2022-02-18	22.750	22.800	21.550	21.650	21.650	132,503
2022-02-17	23.000	23.450	22.550	22.800	22.800	83,264
2022-02-16	24.000	24.000	23.000	23.600	23.600	75,083
2022-02-15	23.450	24.450	22.950	24.350	24.350	68,074
2022-02-14	23.150	24.000	23.150	23.700	23.700	74,687
2022-02-11	24.000	24.000	23.050	23.550	23.550	44,533
2022-02-10	24.050	24.800	23.400	24.300	24.300	72,043
2022-02-09	23.800	24.900	23.750	23.950	23.950	61,113
2022-02-08	24.750	24.900	23.350	23.600	23.600	93,869
2022-02-07	24.950	25.050	24.050	24.650	24.650	52,806
2022-02-04	24.550	25.150	24.350	24.650	24.650	48,106
2022-02-03	25.600	25.950	24.600	24.750	24.750	71,808
2022-02-02	26.300	26.550	25.950	26.050	26.050	61,563
2022-02-01	25.800	26.600	25.650	26.300	26.300	78,887
2022-01-31	25.000	25.700	24.700	25.400	25.400	93,996
2022-01-28	26.000	26.000	24.200	24.900	24.900	109,672
2022-01-27	26.100	26.600	25.400	25.850	25.850	105,841
2022-01-26	25.000	27.450	25.000	26.300	26.300	163,995
2022-01-25	25.300	26.450	25.000	25.100	25.100	134,254
2022-01-24	27.000	27.450	25.000	25.650	25.650	226,670
2022-01-21	27.000	27.750	26.400	27.200	27.200	201,125
2022-01-20	25.750	28.100	25.450	27.100	27.100	396,300
2022-01-19	24.000	25.850	23.200	25.400	25.400	239,731
2022-01-18	23.400	25.700	22.000	24.050	24.050	319,374
2022-01-17	28.200	28.600	23.350	23.400	23.400	348,187
2022-01-14	26.400	28.900	25.850	28.000	28.000	579,195
2022-01-13	24.500	26.400	23.050	26.250	26.250	473,238
2022-01-12	23.500	24.500	22.800	24.500	24.500	425,419
2022-01-11	22.500	23.700	21.250	22.250	22.250	878,336

← NewerPage 20 of 22 · 1,261 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.