Molecure S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	19.980	20.150	19.800	19.800	19.800	9,742
2024-02-23	19.760	20.000	19.740	19.880	19.880	9,547
2024-02-22	19.740	20.000	19.700	19.760	19.760	5,193
2024-02-21	19.860	20.150	19.500	19.740	19.740	18,341
2024-02-20	19.840	20.050	19.700	19.840	19.840	14,938
2024-02-19	20.200	20.200	19.800	19.820	19.820	12,427
2024-02-16	19.860	20.150	19.740	20.000	20.000	11,504
2024-02-15	19.980	20.000	19.600	19.860	19.860	12,018
2024-02-14	19.940	20.000	19.840	19.840	19.840	12,068
2024-02-13	20.300	20.350	19.800	19.820	19.820	23,401
2024-02-12	19.900	20.300	19.900	20.250	20.250	27,938
2024-02-09	19.760	19.800	19.540	19.680	19.680	6,724
2024-02-08	20.000	20.150	19.500	19.760	19.760	28,437
2024-02-07	20.300	20.400	19.960	20.000	20.000	23,575
2024-02-06	20.150	20.300	19.800	20.150	20.150	25,980
2024-02-05	19.800	20.400	19.800	20.100	20.100	46,309
2024-02-02	19.600	20.000	19.600	19.700	19.700	51,851
2024-02-01	19.800	20.350	19.020	19.460	19.460	29,320
2024-01-31	19.500	19.900	19.100	19.800	19.800	20,003
2024-01-30	20.000	20.000	19.420	19.500	19.500	11,400
2024-01-29	20.350	20.350	19.800	19.980	19.980	28,855
2024-01-26	19.400	20.450	19.400	20.000	20.000	54,518
2024-01-25	19.400	19.580	19.300	19.400	19.400	11,660
2024-01-24	18.860	19.780	18.860	19.380	19.380	47,824
2024-01-23	18.820	19.080	18.700	18.700	18.700	17,291
2024-01-22	19.180	19.180	18.600	18.700	18.700	20,135
2024-01-19	18.400	18.580	18.000	18.580	18.580	8,829
2024-01-18	17.700	18.380	17.480	18.380	18.380	12,898
2024-01-17	17.980	17.980	17.140	17.720	17.720	11,535
2024-01-16	18.780	19.440	16.520	18.000	18.000	87,568
2024-01-15	18.860	18.880	18.600	18.780	18.780	7,143
2024-01-12	18.620	19.180	18.560	18.700	18.700	23,132
2024-01-11	19.120	19.120	18.500	18.700	18.700	17,727
2024-01-10	19.800	19.860	19.100	19.120	19.120	15,845
2024-01-09	19.820	20.150	19.380	19.860	19.860	10,785
2024-01-08	19.660	20.200	19.520	20.000	20.000	8,809
2024-01-05	19.920	20.100	19.440	20.000	20.000	18,981
2024-01-04	19.700	20.500	19.700	19.920	19.920	13,763
2024-01-03	19.820	19.960	19.600	19.700	19.700	5,656
2024-01-02	20.650	20.750	19.680	19.900	19.900	23,977
2023-12-29	19.400	20.750	19.360	19.500	19.500	16,963
2023-12-28	18.780	19.920	18.760	19.380	19.380	15,494
2023-12-27	19.200	19.280	18.740	18.760	18.760	32,288
2023-12-22	19.780	20.700	19.140	19.200	19.200	37,326
2023-12-21	20.350	20.350	19.020	19.800	19.800	14,024
2023-12-20	20.600	20.700	20.000	20.050	20.050	15,856
2023-12-19	21.250	21.300	20.600	20.600	20.600	10,055
2023-12-18	21.700	21.800	21.000	21.250	21.250	8,092
2023-12-15	21.600	21.750	21.100	21.600	21.600	13,223
2023-12-14	22.000	22.000	21.500	21.600	21.600	14,484
2023-12-13	21.600	22.500	21.600	22.000	22.000	35,842
2023-12-12	20.350	22.000	20.150	21.300	21.300	33,860
2023-12-11	21.050	21.050	19.620	20.300	20.300	15,777
2023-12-08	21.000	21.200	20.650	21.050	21.050	4,735
2023-12-07	20.600	21.250	20.500	21.050	21.050	15,230
2023-12-06	21.500	22.250	20.400	20.800	20.800	41,537
2023-12-05	21.100	21.950	21.000	21.500	21.500	43,568
2023-12-04	19.600	21.200	19.320	20.850	20.850	61,928
2023-12-01	19.300	19.780	19.000	19.320	19.320	26,266
2023-11-30	18.200	19.500	17.540	18.800	18.800	37,036

← NewerPage 12 of 21 · 1,254 trading daysOlder →

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.