Molecular Partners AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	19.200	22.300	18.180	18.660	18.660	982,608
2022-01-07	16.120	16.120	15.100	15.200	15.200	66,025
2022-01-06	15.700	16.060	15.300	15.920	15.920	70,122
2022-01-05	16.940	16.940	15.600	15.700	15.700	121,959
2022-01-04	18.400	18.400	16.680	16.860	16.860	112,453
2022-01-03	18.040	18.500	17.900	18.000	18.000	40,908
2021-12-30	18.480	18.540	17.500	17.820	17.820	67,474
2021-12-29	18.300	18.500	17.600	18.500	18.500	83,562
2021-12-28	18.400	18.400	17.620	18.060	18.060	64,938
2021-12-27	18.460	18.540	17.760	18.460	18.460	73,052
2021-12-23	17.720	18.300	17.700	18.260	18.260	65,823
2021-12-22	18.300	18.320	17.700	17.840	17.840	60,319
2021-12-21	18.180	18.300	17.180	18.300	18.300	151,033
2021-12-20	16.780	18.180	16.620	18.180	18.180	164,817
2021-12-17	16.000	16.780	15.640	16.720	16.720	161,183
2021-12-16	15.000	15.900	14.620	15.760	15.760	118,419
2021-12-15	14.980	15.160	14.380	14.800	14.800	102,270
2021-12-14	14.040	15.180	14.040	14.800	14.800	219,344
2021-12-13	13.800	14.160	13.520	13.640	13.640	114,886
2021-12-10	13.200	13.340	13.200	13.220	13.220	41,698
2021-12-09	13.560	13.560	13.200	13.300	13.300	76,522
2021-12-08	13.400	13.780	13.060	13.480	13.480	60,996
2021-12-07	12.780	13.220	12.400	13.200	13.200	38,414
2021-12-06	12.840	13.000	12.300	12.680	12.680	128,361
2021-12-03	12.920	12.980	12.520	12.780	12.780	104,624
2021-12-02	12.980	13.100	12.440	12.720	12.720	136,711
2021-12-01	12.600	13.020	12.220	12.620	12.620	218,392
2021-11-30	11.600	12.760	11.500	12.500	12.500	274,640
2021-11-29	10.800	11.160	10.340	11.020	11.020	71,138
2021-11-26	10.880	10.880	10.220	10.740	10.740	64,501
2021-11-25	10.600	10.600	10.100	10.200	10.200	74,408
2021-11-24	11.040	11.040	10.500	10.500	10.500	60,113
2021-11-23	11.520	11.640	10.900	11.000	11.000	186,406
2021-11-22	11.600	11.600	10.600	11.000	11.000	405,331
2021-11-19	9.300	9.900	9.210	9.890	9.890	181,802
2021-11-18	9.520	9.630	8.860	9.330	9.330	141,733
2021-11-17	9.010	9.770	9.010	9.480	9.480	227,273
2021-11-16	10.220	10.240	8.100	9.150	9.150	891,052
2021-11-15	13.860	13.900	13.700	13.860	13.860	22,765
2021-11-12	13.760	13.900	13.600	13.720	13.720	30,156
2021-11-11	14.000	14.000	13.600	13.760	13.760	84,160
2021-11-10	14.200	14.360	13.800	13.920	13.920	80,736
2021-11-09	13.740	14.360	13.500	14.000	14.000	197,218
2021-11-08	15.620	15.880	12.800	13.380	13.380	357,522
2021-11-05	17.720	17.900	16.140	16.420	16.420	88,437
2021-11-04	17.900	18.440	17.520	18.080	18.080	42,821
2021-11-03	18.100	18.100	17.600	17.800	17.800	10,352
2021-11-02	17.420	18.020	17.420	17.960	17.960	17,899
2021-11-01	17.500	18.200	17.320	17.560	17.560	31,620
2021-10-29	17.600	17.660	17.200	17.200	17.200	15,287
2021-10-28	17.580	17.940	17.500	17.500	17.500	16,981
2021-10-27	17.620	17.780	17.500	17.640	17.640	47,003
2021-10-26	18.000	18.000	17.540	17.620	17.620	20,977
2021-10-25	18.100	18.200	17.580	17.660	17.660	45,314
2021-10-22	18.200	18.500	18.120	18.120	18.120	21,997
2021-10-21	18.000	18.480	18.000	18.460	18.460	38,043
2021-10-20	18.460	18.460	18.020	18.040	18.040	13,579

← NewerPage 21 of 21 · 1,257 trading days

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.