Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3.535 | 3.545 | 3.325 | 3.410 | 3.410 | 18,011 |
| 2025-05-12 | 3.475 | 3.535 | 3.385 | 3.535 | 3.535 | 17,142 |
| 2025-05-09 | 3.330 | 3.440 | 3.285 | 3.440 | 3.440 | 53,929 |
| 2025-05-08 | 3.430 | 3.510 | 3.365 | 3.365 | 3.365 | 5,460 |
| 2025-05-07 | 3.430 | 3.430 | 3.180 | 3.370 | 3.370 | 9,189 |
| 2025-05-06 | 3.505 | 3.510 | 3.400 | 3.465 | 3.465 | 11,419 |
| 2025-05-05 | 3.215 | 3.500 | 3.180 | 3.485 | 3.485 | 21,284 |
| 2025-05-02 | 3.345 | 3.400 | 3.240 | 3.345 | 3.345 | 30,636 |
| 2025-04-30 | 3.295 | 3.385 | 3.245 | 3.285 | 3.285 | 18,358 |
| 2025-04-29 | 3.375 | 3.375 | 3.220 | 3.245 | 3.245 | 36,452 |
| 2025-04-28 | 3.505 | 4.140 | 3.405 | 3.445 | 3.445 | 109,121 |
| 2025-04-25 | 3.495 | 3.860 | 3.360 | 3.420 | 3.420 | 52,111 |
| 2025-04-24 | 3.365 | 3.495 | 3.245 | 3.470 | 3.470 | 22,782 |
| 2025-04-23 | 3.145 | 3.505 | 3.145 | 3.390 | 3.390 | 34,240 |
| 2025-04-22 | 3.215 | 3.290 | 3.110 | 3.290 | 3.290 | 20,646 |
| 2025-04-17 | 3.260 | 3.260 | 3.115 | 3.160 | 3.160 | 17,367 |
| 2025-04-16 | 3.265 | 3.280 | 3.150 | 3.280 | 3.280 | 2,361 |
| 2025-04-15 | 3.210 | 3.255 | 3.155 | 3.250 | 3.250 | 8,186 |
| 2025-04-14 | 3.290 | 3.290 | 3.040 | 3.210 | 3.210 | 18,069 |
| 2025-04-11 | 3.040 | 3.245 | 3.000 | 3.235 | 3.235 | 32,151 |
| 2025-04-10 | 3.330 | 3.330 | 3.015 | 3.090 | 3.090 | 27,045 |
| 2025-04-09 | 3.000 | 3.200 | 3.000 | 3.040 | 3.040 | 18,918 |
| 2025-04-08 | 2.950 | 3.280 | 2.950 | 3.210 | 3.210 | 39,235 |
| 2025-04-07 | 3.000 | 3.075 | 2.700 | 3.000 | 3.000 | 73,454 |
| 2025-04-04 | 3.250 | 3.250 | 3.165 | 3.170 | 3.170 | 29,409 |
| 2025-04-03 | 3.275 | 3.350 | 3.175 | 3.225 | 3.225 | 25,748 |
| 2025-04-02 | 3.400 | 3.435 | 3.315 | 3.315 | 3.315 | 27,820 |
| 2025-04-01 | 3.530 | 3.625 | 3.400 | 3.430 | 3.430 | 13,076 |
| 2025-03-31 | 3.560 | 3.675 | 3.515 | 3.560 | 3.560 | 13,195 |
| 2025-03-28 | 3.705 | 3.775 | 3.585 | 3.735 | 3.735 | 9,258 |
| 2025-03-27 | 3.900 | 3.980 | 3.655 | 3.770 | 3.770 | 41,629 |
| 2025-03-26 | 3.380 | 3.980 | 3.335 | 3.870 | 3.870 | 52,499 |
| 2025-03-25 | 3.240 | 3.395 | 3.200 | 3.320 | 3.320 | 57,664 |
| 2025-03-24 | 3.565 | 3.565 | 3.240 | 3.240 | 3.240 | 58,568 |
| 2025-03-21 | 3.610 | 3.610 | 3.375 | 3.505 | 3.505 | 34,741 |
| 2025-03-20 | 3.560 | 3.630 | 3.515 | 3.560 | 3.560 | 15,928 |
| 2025-03-19 | 3.390 | 3.595 | 3.390 | 3.595 | 3.595 | 6,740 |
| 2025-03-18 | 3.500 | 3.515 | 3.395 | 3.435 | 3.435 | 48,981 |
| 2025-03-17 | 3.580 | 3.600 | 3.490 | 3.500 | 3.500 | 31,095 |
| 2025-03-14 | 3.785 | 3.785 | 3.610 | 3.690 | 3.690 | 30,843 |
| 2025-03-13 | 3.750 | 3.830 | 3.655 | 3.745 | 3.745 | 15,452 |
| 2025-03-12 | 3.895 | 3.895 | 3.615 | 3.745 | 3.745 | 22,849 |
| 2025-03-11 | 3.975 | 3.975 | 3.800 | 3.810 | 3.810 | 7,794 |
| 2025-03-10 | 3.840 | 3.935 | 3.800 | 3.920 | 3.920 | 30,087 |
| 2025-03-07 | 3.800 | 4.015 | 3.510 | 4.000 | 4.000 | 76,175 |
| 2025-03-06 | 4.140 | 4.180 | 4.100 | 4.180 | 4.180 | 5,263 |
| 2025-03-05 | 4.000 | 4.195 | 4.000 | 4.195 | 4.195 | 8,915 |
| 2025-03-04 | 4.125 | 4.125 | 4.000 | 4.000 | 4.000 | 34,535 |
| 2025-03-03 | 4.145 | 4.245 | 4.145 | 4.200 | 4.200 | 23,068 |
| 2025-02-28 | 4.160 | 4.355 | 4.160 | 4.200 | 4.200 | 22,469 |
| 2025-02-27 | 4.230 | 4.285 | 4.165 | 4.165 | 4.165 | 19,625 |
| 2025-02-26 | 4.290 | 4.290 | 4.220 | 4.280 | 4.280 | 16,164 |
| 2025-02-25 | 4.320 | 4.380 | 4.315 | 4.315 | 4.315 | 15,620 |
| 2025-02-24 | 4.290 | 4.440 | 4.290 | 4.320 | 4.320 | 10,164 |
| 2025-02-21 | 4.330 | 4.420 | 4.290 | 4.290 | 4.290 | 10,114 |
| 2025-02-20 | 4.515 | 4.515 | 4.295 | 4.390 | 4.390 | 10,175 |
| 2025-02-19 | 4.545 | 4.545 | 4.405 | 4.515 | 4.515 | 2,145 |
| 2025-02-18 | 4.550 | 4.550 | 4.290 | 4.500 | 4.500 | 17,264 |
| 2025-02-17 | 4.255 | 4.615 | 4.210 | 4.550 | 4.550 | 39,017 |
| 2025-02-14 | 4.340 | 4.390 | 4.235 | 4.235 | 4.235 | 22,284 |
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.