Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.410 | 3.410 | 3.280 | 3.340 | 3.340 | 8,521 |
| 2026-04-27 | 3.220 | 3.370 | 3.220 | 3.350 | 3.350 | 8,877 |
| 2026-04-24 | 3.390 | 3.390 | 3.270 | 3.270 | 3.270 | 11,150 |
| 2026-04-23 | 3.400 | 3.430 | 3.310 | 3.370 | 3.370 | 34,225 |
| 2026-04-22 | 3.450 | 3.450 | 3.330 | 3.430 | 3.430 | 11,594 |
| 2026-04-21 | 3.550 | 3.550 | 3.350 | 3.460 | 3.460 | 81,052 |
| 2026-04-20 | 3.420 | 3.500 | 3.300 | 3.500 | 3.500 | 137,418 |
| 2026-04-17 | 3.290 | 3.330 | 3.260 | 3.270 | 3.270 | 5,444 |
| 2026-04-16 | 3.300 | 3.350 | 3.220 | 3.260 | 3.260 | 16,661 |
| 2026-04-15 | 3.250 | 3.300 | 3.230 | 3.300 | 3.300 | 5,279 |
| 2026-04-14 | 3.420 | 3.420 | 3.130 | 3.210 | 3.210 | 26,323 |
| 2026-04-13 | 3.430 | 3.430 | 3.150 | 3.170 | 3.170 | 22,410 |
| 2026-04-10 | 3.350 | 3.380 | 3.270 | 3.380 | 3.380 | 1,967 |
| 2026-04-09 | 3.390 | 3.400 | 3.220 | 3.400 | 3.400 | 15,000 |
| 2026-04-08 | 3.400 | 3.420 | 3.230 | 3.340 | 3.340 | 53,699 |
| 2026-04-07 | 3.170 | 3.240 | 3.000 | 3.000 | 3.000 | 40,715 |
| 2026-04-02 | 3.100 | 3.230 | 3.000 | 3.225 | 3.225 | 24,280 |
| 2026-04-01 | 3.140 | 3.335 | 3.050 | 3.050 | 3.050 | 33,559 |
| 2026-03-31 | 3.140 | 3.140 | 3.030 | 3.120 | 3.120 | 36,020 |
| 2026-03-30 | 3.250 | 3.290 | 3.090 | 3.140 | 3.140 | 35,946 |
| 2026-03-27 | 3.310 | 3.500 | 3.245 | 3.245 | 3.245 | 11,463 |
| 2026-03-26 | 3.320 | 3.330 | 3.200 | 3.320 | 3.320 | 51,361 |
| 2026-03-25 | 3.415 | 3.420 | 3.320 | 3.350 | 3.350 | 20,181 |
| 2026-03-24 | 3.325 | 3.400 | 3.325 | 3.365 | 3.365 | 16,744 |
| 2026-03-23 | 3.450 | 3.460 | 3.300 | 3.350 | 3.350 | 31,336 |
| 2026-03-20 | 3.730 | 3.730 | 3.400 | 3.610 | 3.610 | 35,674 |
| 2026-03-19 | 3.710 | 3.760 | 3.460 | 3.580 | 3.580 | 90,214 |
| 2026-03-18 | 3.150 | 3.740 | 3.150 | 3.700 | 3.700 | 136,023 |
| 2026-03-17 | 3.320 | 3.385 | 3.125 | 3.150 | 3.150 | 63,962 |
| 2026-03-16 | 3.410 | 3.465 | 3.320 | 3.320 | 3.320 | 19,780 |
| 2026-03-13 | 3.800 | 3.800 | 3.345 | 3.345 | 3.345 | 50,337 |
| 2026-03-12 | 3.610 | 3.825 | 3.610 | 3.770 | 3.770 | 12,999 |
| 2026-03-11 | 3.685 | 3.770 | 3.685 | 3.750 | 3.750 | 22,893 |
| 2026-03-10 | 3.640 | 3.825 | 3.550 | 3.750 | 3.750 | 23,665 |
| 2026-03-09 | 3.900 | 3.900 | 3.655 | 3.655 | 3.655 | 12,121 |
| 2026-03-06 | 3.950 | 3.960 | 3.850 | 3.900 | 3.900 | 21,148 |
| 2026-03-05 | 3.850 | 3.950 | 3.850 | 3.950 | 3.950 | 18,795 |
| 2026-03-04 | 3.790 | 3.900 | 3.790 | 3.835 | 3.835 | 11,800 |
| 2026-03-03 | 3.960 | 3.960 | 3.450 | 3.860 | 3.860 | 46,879 |
| 2026-03-02 | 3.755 | 3.940 | 3.700 | 3.940 | 3.940 | 17,261 |
| 2026-02-27 | 3.800 | 3.930 | 3.800 | 3.870 | 3.870 | 7,041 |
| 2026-02-26 | 3.800 | 3.940 | 3.800 | 3.800 | 3.800 | 15,706 |
| 2026-02-25 | 3.940 | 3.940 | 3.740 | 3.740 | 3.740 | 7,166 |
| 2026-02-24 | 3.890 | 3.900 | 3.815 | 3.900 | 3.900 | 13,497 |
| 2026-02-23 | 3.680 | 3.850 | 3.645 | 3.850 | 3.850 | 16,103 |
| 2026-02-20 | 3.940 | 3.940 | 3.680 | 3.700 | 3.700 | 23,537 |
| 2026-02-19 | 3.655 | 3.940 | 3.605 | 3.940 | 3.940 | 26,819 |
| 2026-02-18 | 3.670 | 3.670 | 3.565 | 3.620 | 3.620 | 6,927 |
| 2026-02-17 | 3.615 | 3.670 | 3.525 | 3.655 | 3.655 | 6,578 |
| 2026-02-16 | 3.375 | 3.670 | 3.375 | 3.615 | 3.615 | 27,071 |
| 2026-02-13 | 3.500 | 3.500 | 3.400 | 3.410 | 3.410 | 16,548 |
| 2026-02-12 | 3.495 | 3.535 | 3.495 | 3.535 | 3.535 | 2,652 |
| 2026-02-11 | 3.550 | 3.595 | 3.525 | 3.525 | 3.525 | 3,958 |
| 2026-02-10 | 3.450 | 3.615 | 3.450 | 3.550 | 3.550 | 5,991 |
| 2026-02-09 | 3.600 | 3.670 | 3.530 | 3.585 | 3.585 | 28,199 |
| 2026-02-06 | 3.600 | 3.620 | 3.525 | 3.600 | 3.600 | 12,476 |
| 2026-02-05 | 3.505 | 3.655 | 3.500 | 3.565 | 3.565 | 31,078 |
| 2026-02-04 | 3.455 | 3.585 | 3.425 | 3.515 | 3.515 | 27,170 |
| 2026-02-03 | 3.670 | 3.670 | 3.420 | 3.420 | 3.420 | 37,704 |
| 2026-02-02 | 3.390 | 3.740 | 3.355 | 3.550 | 3.550 | 128,132 |
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.