Molecure S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 16.500 | 16.700 | 15.620 | 16.060 | 16.060 | 33,405 |
| 2024-08-19 | 15.880 | 16.540 | 15.180 | 16.520 | 16.520 | 39,255 |
| 2024-08-16 | 15.420 | 15.860 | 15.400 | 15.800 | 15.800 | 25,710 |
| 2024-08-14 | 15.060 | 15.660 | 15.000 | 15.380 | 15.380 | 12,576 |
| 2024-08-13 | 14.900 | 15.560 | 14.880 | 15.020 | 15.020 | 13,634 |
| 2024-08-12 | 14.760 | 15.140 | 14.620 | 14.900 | 14.900 | 3,671 |
| 2024-08-09 | 15.180 | 15.180 | 14.500 | 15.100 | 15.100 | 5,780 |
| 2024-08-08 | 14.820 | 15.200 | 14.120 | 15.180 | 15.180 | 10,412 |
| 2024-08-07 | 14.980 | 15.500 | 14.800 | 14.800 | 14.800 | 26,781 |
| 2024-08-06 | 13.920 | 15.000 | 13.920 | 14.940 | 14.940 | 13,232 |
| 2024-08-05 | 13.900 | 14.100 | 13.120 | 13.920 | 13.920 | 44,504 |
| 2024-08-02 | 14.700 | 14.700 | 13.760 | 14.100 | 14.100 | 27,557 |
| 2024-08-01 | 15.180 | 15.200 | 14.740 | 14.920 | 14.920 | 9,757 |
| 2024-07-31 | 14.860 | 15.480 | 14.320 | 14.960 | 14.960 | 27,543 |
| 2024-07-30 | 15.400 | 15.420 | 14.840 | 15.000 | 15.000 | 6,170 |
| 2024-07-29 | 15.040 | 15.460 | 15.000 | 15.380 | 15.380 | 11,309 |
| 2024-07-26 | 14.700 | 15.860 | 14.700 | 15.000 | 15.000 | 16,111 |
| 2024-07-25 | 14.800 | 14.800 | 14.480 | 14.720 | 14.720 | 17,803 |
| 2024-07-24 | 15.360 | 15.360 | 14.400 | 14.900 | 14.900 | 18,259 |
| 2024-07-23 | 15.760 | 16.200 | 15.340 | 15.340 | 15.340 | 27,344 |
| 2024-07-22 | 15.200 | 16.420 | 15.120 | 16.100 | 16.100 | 60,566 |
| 2024-07-19 | 14.840 | 15.200 | 14.800 | 15.120 | 15.120 | 23,427 |
| 2024-07-18 | 14.060 | 15.220 | 14.000 | 14.800 | 14.800 | 50,475 |
| 2024-07-17 | 13.480 | 14.100 | 13.320 | 14.000 | 14.000 | 14,323 |
| 2024-07-16 | 13.700 | 13.700 | 13.440 | 13.480 | 13.480 | 8,865 |
| 2024-07-15 | 14.000 | 14.100 | 13.660 | 13.700 | 13.700 | 6,879 |
| 2024-07-12 | 13.780 | 13.920 | 13.500 | 13.820 | 13.820 | 7,452 |
| 2024-07-11 | 13.800 | 13.960 | 13.780 | 13.780 | 13.780 | 17,314 |
| 2024-07-10 | 14.100 | 14.140 | 13.800 | 13.800 | 13.800 | 16,864 |
| 2024-07-09 | 13.580 | 14.280 | 13.580 | 14.080 | 14.080 | 30,292 |
| 2024-07-08 | 13.180 | 14.000 | 13.180 | 13.480 | 13.480 | 25,300 |
| 2024-07-05 | 13.240 | 13.240 | 13.180 | 13.180 | 13.180 | 7,445 |
| 2024-07-04 | 13.300 | 13.320 | 13.180 | 13.220 | 13.220 | 7,088 |
| 2024-07-03 | 13.400 | 13.400 | 13.120 | 13.300 | 13.300 | 10,300 |
| 2024-07-02 | 13.540 | 13.600 | 13.340 | 13.380 | 13.380 | 14,419 |
| 2024-07-01 | 13.760 | 13.820 | 13.540 | 13.540 | 13.540 | 17,383 |
| 2024-06-28 | 13.800 | 13.860 | 13.700 | 13.720 | 13.720 | 5,494 |
| 2024-06-27 | 13.800 | 13.820 | 13.740 | 13.800 | 13.800 | 7,266 |
| 2024-06-26 | 13.980 | 13.980 | 13.800 | 13.820 | 13.820 | 6,729 |
| 2024-06-25 | 14.020 | 14.160 | 13.900 | 13.900 | 13.900 | 3,688 |
| 2024-06-24 | 14.320 | 14.320 | 14.020 | 14.040 | 14.040 | 5,038 |
| 2024-06-21 | 14.000 | 14.200 | 13.840 | 14.200 | 14.200 | 7,176 |
| 2024-06-20 | 14.000 | 14.180 | 13.940 | 13.940 | 13.940 | 4,846 |
| 2024-06-19 | 13.840 | 14.100 | 13.840 | 13.940 | 13.940 | 7,200 |
| 2024-06-18 | 13.900 | 14.160 | 13.820 | 13.820 | 13.820 | 12,355 |
| 2024-06-17 | 14.000 | 14.240 | 13.820 | 14.000 | 14.000 | 11,104 |
| 2024-06-14 | 13.840 | 14.000 | 13.820 | 14.000 | 14.000 | 6,351 |
| 2024-06-13 | 13.880 | 14.000 | 13.780 | 13.820 | 13.820 | 19,683 |
| 2024-06-12 | 14.220 | 14.380 | 13.860 | 14.000 | 14.000 | 20,323 |
| 2024-06-11 | 14.560 | 14.560 | 14.200 | 14.200 | 14.200 | 5,032 |
| 2024-06-10 | 14.500 | 14.820 | 14.080 | 14.560 | 14.560 | 9,061 |
| 2024-06-07 | 14.800 | 14.800 | 14.500 | 14.500 | 14.500 | 11,748 |
| 2024-06-06 | 14.720 | 15.000 | 14.640 | 14.640 | 14.640 | 3,117 |
| 2024-06-05 | 15.220 | 15.220 | 14.580 | 14.640 | 14.640 | 5,721 |
| 2024-06-04 | 15.240 | 15.260 | 14.760 | 15.220 | 15.220 | 4,790 |
| 2024-06-03 | 15.020 | 15.340 | 14.900 | 15.260 | 15.260 | 7,839 |
| 2024-05-31 | 14.860 | 15.140 | 14.560 | 14.920 | 14.920 | 3,040 |
| 2024-05-29 | 15.000 | 15.000 | 14.500 | 14.820 | 14.820 | 6,287 |
| 2024-05-28 | 15.460 | 15.500 | 14.740 | 15.000 | 15.000 | 14,443 |
| 2024-05-27 | 15.700 | 15.700 | 14.520 | 15.180 | 15.180 | 16,232 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.