Molecure S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 15.800 | 16.120 | 15.500 | 15.700 | 15.700 | 11,592 |
| 2024-05-23 | 15.500 | 16.000 | 15.320 | 15.800 | 15.800 | 15,480 |
| 2024-05-22 | 16.220 | 16.500 | 15.340 | 15.420 | 15.420 | 23,836 |
| 2024-05-21 | 14.760 | 16.220 | 14.700 | 16.220 | 16.220 | 42,057 |
| 2024-05-20 | 14.660 | 14.800 | 14.660 | 14.760 | 14.760 | 13,228 |
| 2024-05-17 | 14.600 | 14.720 | 14.460 | 14.640 | 14.640 | 11,279 |
| 2024-05-16 | 14.720 | 14.860 | 14.540 | 14.700 | 14.700 | 10,544 |
| 2024-05-15 | 15.460 | 15.460 | 14.500 | 14.720 | 14.720 | 11,824 |
| 2024-05-14 | 15.500 | 15.720 | 15.380 | 15.380 | 15.380 | 9,005 |
| 2024-05-13 | 15.560 | 15.820 | 15.420 | 15.500 | 15.500 | 7,696 |
| 2024-05-10 | 15.220 | 15.980 | 15.220 | 15.420 | 15.420 | 15,683 |
| 2024-05-09 | 14.480 | 15.920 | 14.400 | 15.220 | 15.220 | 21,056 |
| 2024-05-08 | 14.200 | 14.480 | 14.200 | 14.480 | 14.480 | 6,210 |
| 2024-05-07 | 14.280 | 14.340 | 14.200 | 14.220 | 14.220 | 8,501 |
| 2024-05-06 | 14.540 | 14.600 | 14.200 | 14.280 | 14.280 | 8,171 |
| 2024-05-02 | 14.660 | 14.660 | 14.420 | 14.520 | 14.520 | 5,206 |
| 2024-04-30 | 14.720 | 14.740 | 14.500 | 14.560 | 14.560 | 14,916 |
| 2024-04-29 | 14.520 | 14.860 | 14.520 | 14.720 | 14.720 | 4,681 |
| 2024-04-26 | 14.680 | 14.860 | 14.320 | 14.500 | 14.500 | 14,320 |
| 2024-04-25 | 14.800 | 15.000 | 14.780 | 14.860 | 14.860 | 8,018 |
| 2024-04-24 | 14.700 | 15.020 | 14.640 | 14.760 | 14.760 | 5,352 |
| 2024-04-23 | 14.960 | 15.100 | 14.900 | 14.940 | 14.940 | 8,767 |
| 2024-04-22 | 14.940 | 14.960 | 14.500 | 14.960 | 14.960 | 15,648 |
| 2024-04-19 | 14.900 | 15.000 | 14.140 | 14.560 | 14.560 | 36,624 |
| 2024-04-18 | 15.000 | 15.220 | 14.900 | 15.000 | 15.000 | 11,090 |
| 2024-04-17 | 15.760 | 15.860 | 15.000 | 15.040 | 15.040 | 59,873 |
| 2024-04-16 | 15.960 | 15.980 | 15.720 | 15.760 | 15.760 | 7,851 |
| 2024-04-15 | 16.100 | 16.320 | 15.720 | 15.960 | 15.960 | 18,190 |
| 2024-04-12 | 16.600 | 16.640 | 16.000 | 16.220 | 16.220 | 13,301 |
| 2024-04-11 | 16.700 | 16.780 | 16.400 | 16.500 | 16.500 | 8,581 |
| 2024-04-10 | 16.720 | 16.900 | 16.680 | 16.700 | 16.700 | 10,854 |
| 2024-04-09 | 16.760 | 17.040 | 16.700 | 16.720 | 16.720 | 15,360 |
| 2024-04-08 | 17.000 | 17.060 | 16.760 | 16.760 | 16.760 | 13,846 |
| 2024-04-05 | 16.900 | 17.120 | 16.800 | 16.900 | 16.900 | 9,057 |
| 2024-04-04 | 16.940 | 17.240 | 16.900 | 17.000 | 17.000 | 11,569 |
| 2024-04-03 | 17.360 | 17.440 | 16.860 | 16.940 | 16.940 | 17,188 |
| 2024-04-02 | 17.400 | 17.500 | 17.280 | 17.340 | 17.340 | 13,022 |
| 2024-03-28 | 17.260 | 17.800 | 17.160 | 17.280 | 17.280 | 20,067 |
| 2024-03-27 | 17.200 | 17.600 | 17.200 | 17.260 | 17.260 | 11,327 |
| 2024-03-26 | 17.480 | 17.480 | 17.120 | 17.120 | 17.120 | 10,995 |
| 2024-03-25 | 17.300 | 17.480 | 17.200 | 17.400 | 17.400 | 8,180 |
| 2024-03-22 | 17.300 | 17.760 | 17.000 | 17.300 | 17.300 | 15,994 |
| 2024-03-21 | 17.800 | 17.800 | 17.200 | 17.300 | 17.300 | 9,041 |
| 2024-03-20 | 17.720 | 17.980 | 17.600 | 17.660 | 17.660 | 9,822 |
| 2024-03-19 | 18.160 | 18.200 | 17.660 | 17.700 | 17.700 | 7,399 |
| 2024-03-18 | 18.380 | 18.380 | 17.880 | 18.160 | 18.160 | 10,072 |
| 2024-03-15 | 18.020 | 18.300 | 17.800 | 18.300 | 18.300 | 11,709 |
| 2024-03-14 | 18.100 | 18.300 | 17.980 | 18.100 | 18.100 | 8,689 |
| 2024-03-13 | 18.000 | 18.200 | 17.900 | 18.000 | 18.000 | 8,913 |
| 2024-03-12 | 18.020 | 18.280 | 17.960 | 17.960 | 17.960 | 6,294 |
| 2024-03-11 | 18.200 | 18.740 | 17.900 | 17.920 | 17.920 | 12,119 |
| 2024-03-08 | 18.020 | 18.500 | 17.980 | 18.200 | 18.200 | 12,870 |
| 2024-03-07 | 18.220 | 18.220 | 17.880 | 18.000 | 18.000 | 17,643 |
| 2024-03-06 | 18.680 | 19.000 | 18.120 | 18.420 | 18.420 | 13,166 |
| 2024-03-05 | 17.900 | 18.680 | 17.900 | 18.680 | 18.680 | 9,563 |
| 2024-03-04 | 18.880 | 18.920 | 17.480 | 17.900 | 17.900 | 38,645 |
| 2024-03-01 | 19.180 | 19.180 | 18.700 | 18.880 | 18.880 | 15,147 |
| 2024-02-29 | 19.820 | 19.820 | 19.000 | 19.180 | 19.180 | 13,234 |
| 2024-02-28 | 19.840 | 19.960 | 19.500 | 19.600 | 19.600 | 17,985 |
| 2024-02-27 | 20.000 | 20.000 | 19.800 | 19.800 | 19.800 | 7,397 |
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.