Molecular Partners AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 4.500 | 4.520 | 4.345 | 4.350 | 4.350 | 20,594 |
| 2025-02-12 | 4.340 | 4.525 | 4.340 | 4.375 | 4.375 | 5,836 |
| 2025-02-11 | 4.475 | 4.475 | 4.300 | 4.385 | 4.385 | 17,033 |
| 2025-02-10 | 4.405 | 4.820 | 4.305 | 4.490 | 4.490 | 29,134 |
| 2025-02-07 | 4.465 | 4.515 | 4.405 | 4.405 | 4.405 | 9,504 |
| 2025-02-06 | 4.460 | 4.575 | 4.405 | 4.460 | 4.460 | 24,443 |
| 2025-02-05 | 4.405 | 4.535 | 4.405 | 4.495 | 4.495 | 14,901 |
| 2025-02-04 | 4.600 | 4.610 | 4.400 | 4.465 | 4.465 | 30,118 |
| 2025-02-03 | 4.700 | 4.720 | 4.610 | 4.625 | 4.625 | 7,768 |
| 2025-01-31 | 4.735 | 4.810 | 4.735 | 4.800 | 4.800 | 15,823 |
| 2025-01-30 | 4.650 | 4.845 | 4.650 | 4.670 | 4.670 | 11,065 |
| 2025-01-29 | 4.855 | 4.855 | 4.650 | 4.650 | 4.650 | 6,322 |
| 2025-01-28 | 4.670 | 4.840 | 4.670 | 4.840 | 4.840 | 4,498 |
| 2025-01-27 | 4.930 | 4.930 | 4.670 | 4.725 | 4.725 | 13,973 |
| 2025-01-24 | 4.685 | 4.895 | 4.650 | 4.845 | 4.845 | 12,542 |
| 2025-01-23 | 4.615 | 4.850 | 4.615 | 4.850 | 4.850 | 9,005 |
| 2025-01-22 | 4.780 | 4.780 | 4.610 | 4.610 | 4.610 | 15,410 |
| 2025-01-21 | 4.825 | 4.825 | 4.520 | 4.735 | 4.735 | 13,567 |
| 2025-01-20 | 4.830 | 4.960 | 4.655 | 4.760 | 4.760 | 7,932 |
| 2025-01-17 | 5.100 | 5.100 | 4.610 | 4.745 | 4.745 | 11,813 |
| 2025-01-16 | 5.030 | 5.100 | 4.960 | 4.980 | 4.980 | 8,437 |
| 2025-01-15 | 5.050 | 5.100 | 5.000 | 5.100 | 5.100 | 23,087 |
| 2025-01-14 | 4.850 | 5.100 | 4.850 | 5.000 | 5.000 | 27,099 |
| 2025-01-13 | 4.620 | 4.900 | 4.620 | 4.850 | 4.850 | 21,966 |
| 2025-01-10 | 4.630 | 4.630 | 4.500 | 4.545 | 4.545 | 10,948 |
| 2025-01-09 | 4.830 | 4.830 | 4.580 | 4.635 | 4.635 | 12,046 |
| 2025-01-08 | 4.950 | 4.950 | 4.785 | 4.920 | 4.920 | 11,780 |
| 2025-01-07 | 4.645 | 4.935 | 4.620 | 4.935 | 4.935 | 25,033 |
| 2025-01-06 | 4.590 | 4.735 | 4.475 | 4.600 | 4.600 | 15,344 |
| 2025-01-03 | 4.210 | 4.710 | 4.150 | 4.430 | 4.430 | 28,779 |
| 2024-12-30 | 4.500 | 4.520 | 4.060 | 4.060 | 4.060 | 61,610 |
| 2024-12-27 | 4.675 | 4.675 | 4.440 | 4.440 | 4.440 | 19,204 |
| 2024-12-23 | 4.495 | 4.635 | 4.495 | 4.630 | 4.630 | 8,500 |
| 2024-12-20 | 4.630 | 4.630 | 4.260 | 4.260 | 4.260 | 46,373 |
| 2024-12-19 | 4.665 | 4.765 | 4.610 | 4.625 | 4.625 | 9,545 |
| 2024-12-18 | 4.670 | 4.945 | 4.670 | 4.830 | 4.830 | 17,237 |
| 2024-12-17 | 4.700 | 4.770 | 4.590 | 4.625 | 4.625 | 20,821 |
| 2024-12-16 | 4.730 | 4.790 | 4.550 | 4.620 | 4.620 | 32,863 |
| 2024-12-13 | 4.910 | 4.910 | 4.790 | 4.810 | 4.810 | 10,636 |
| 2024-12-12 | 4.890 | 4.985 | 4.890 | 4.960 | 4.960 | 3,284 |
| 2024-12-11 | 4.900 | 4.935 | 4.890 | 4.890 | 4.890 | 17,804 |
| 2024-12-10 | 4.950 | 5.140 | 4.945 | 5.050 | 5.050 | 6,771 |
| 2024-12-09 | 5.000 | 5.000 | 4.900 | 4.985 | 4.985 | 8,768 |
| 2024-12-06 | 5.050 | 5.190 | 4.935 | 5.060 | 5.060 | 5,386 |
| 2024-12-05 | 5.160 | 5.160 | 4.975 | 4.975 | 4.975 | 6,883 |
| 2024-12-04 | 5.100 | 5.200 | 5.070 | 5.200 | 5.200 | 7,025 |
| 2024-12-03 | 5.000 | 5.100 | 4.890 | 5.100 | 5.100 | 11,785 |
| 2024-12-02 | 4.975 | 5.250 | 4.820 | 4.820 | 4.820 | 17,160 |
| 2024-11-29 | 5.190 | 5.290 | 5.000 | 5.200 | 5.200 | 7,528 |
| 2024-11-28 | 4.980 | 5.250 | 4.980 | 5.240 | 5.240 | 12,414 |
| 2024-11-27 | 5.220 | 5.220 | 5.100 | 5.210 | 5.210 | 9,671 |
| 2024-11-26 | 5.200 | 5.220 | 5.100 | 5.200 | 5.200 | 14,808 |
| 2024-11-25 | 4.950 | 5.200 | 4.905 | 5.100 | 5.100 | 11,526 |
| 2024-11-22 | 4.810 | 5.220 | 4.800 | 4.850 | 4.850 | 35,451 |
| 2024-11-21 | 4.800 | 5.050 | 4.800 | 4.815 | 4.815 | 18,419 |
| 2024-11-20 | 4.870 | 5.080 | 4.800 | 4.800 | 4.800 | 13,284 |
| 2024-11-19 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 13,211 |
| 2024-11-18 | 4.940 | 5.280 | 4.850 | 5.150 | 5.150 | 34,367 |
| 2024-11-15 | 5.190 | 5.190 | 4.730 | 4.855 | 4.855 | 22,526 |
| 2024-11-14 | 4.995 | 5.020 | 4.800 | 4.850 | 4.850 | 34,270 |
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.