Molecure S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	17.260	18.200	17.260	18.100	18.100	13,748
2023-11-28	17.100	17.300	16.760	17.260	17.260	2,815
2023-11-27	16.900	17.180	16.760	16.780	16.780	6,128
2023-11-24	17.200	17.260	16.540	16.900	16.900	3,780
2023-11-23	16.960	17.500	16.540	16.800	16.800	8,552
2023-11-22	17.200	17.300	16.800	17.080	17.080	10,251
2023-11-21	17.200	17.460	16.820	17.300	17.300	5,101
2023-11-20	17.860	17.860	17.020	17.300	17.300	10,652
2023-11-17	17.700	17.880	17.500	17.860	17.860	4,081
2023-11-16	17.840	18.200	17.560	17.700	17.700	5,132
2023-11-15	17.400	17.860	17.260	17.560	17.560	6,181
2023-11-14	17.860	17.920	17.360	17.840	17.840	3,533
2023-11-13	17.120	17.900	17.120	17.860	17.860	1,714
2023-11-10	17.980	17.980	17.200	17.560	17.560	2,648
2023-11-09	17.680	17.740	17.300	17.600	17.600	3,472
2023-11-08	17.580	17.680	16.780	17.680	17.680	4,153
2023-11-07	18.040	18.660	16.820	17.280	17.280	10,430
2023-11-06	17.480	18.560	17.220	18.000	18.000	12,944
2023-11-03	16.380	17.500	16.060	17.480	17.480	32,755
2023-11-02	16.520	16.520	16.240	16.380	16.380	2,692
2023-10-31	16.220	16.560	16.040	16.400	16.400	8,127
2023-10-30	16.620	16.640	16.140	16.380	16.380	18,107
2023-10-27	16.000	16.800	16.000	16.640	16.640	5,644
2023-10-26	16.160	16.500	15.660	16.000	16.000	22,750
2023-10-25	16.980	17.000	15.640	16.160	16.160	70,046
2023-10-24	17.340	17.340	16.860	17.000	17.000	23,742
2023-10-23	18.100	18.100	17.020	17.420	17.420	28,134
2023-10-20	18.800	19.280	18.140	18.160	18.160	16,558
2023-10-19	18.480	18.640	18.000	18.400	18.400	7,217
2023-10-18	18.560	18.740	18.260	18.260	18.260	3,215
2023-10-17	18.480	18.840	18.140	18.360	18.360	3,933
2023-10-16	19.260	19.300	18.120	18.200	18.200	10,507
2023-10-13	19.280	19.320	18.160	19.000	19.000	16,293
2023-10-12	18.000	19.600	18.000	19.000	19.000	18,088
2023-10-11	17.600	18.100	17.600	18.000	18.000	7,625
2023-10-10	17.620	18.460	17.620	18.000	18.000	3,852
2023-10-09	18.000	18.240	17.640	17.700	17.700	7,175
2023-10-06	17.900	18.760	17.580	18.000	18.000	16,576
2023-10-05	18.400	18.980	17.880	17.900	17.900	14,925
2023-10-04	17.840	18.880	17.780	18.400	18.400	12,950
2023-10-03	17.900	18.560	17.340	17.820	17.820	13,000
2023-10-02	17.700	18.360	17.260	17.700	17.700	9,800
2023-09-29	16.940	18.600	16.920	17.700	17.700	15,497
2023-09-28	17.980	18.120	16.800	17.180	17.180	23,216
2023-09-27	18.160	18.200	17.860	18.000	18.000	6,009
2023-09-26	19.240	19.240	17.980	18.020	18.020	31,078
2023-09-25	19.020	19.180	18.760	19.020	19.020	4,472
2023-09-22	19.360	19.360	18.840	19.020	19.020	3,941
2023-09-21	19.180	19.180	18.600	19.180	19.180	10,611
2023-09-20	19.580	19.640	18.860	19.280	19.280	23,469
2023-09-19	20.600	20.600	18.600	19.580	19.580	44,233
2023-09-18	20.900	21.650	20.550	20.900	20.900	8,391
2023-09-15	20.800	20.850	20.100	20.850	20.850	4,903
2023-09-14	21.450	21.450	20.150	20.550	20.550	9,566
2023-09-13	21.600	21.950	21.050	21.050	21.050	2,881
2023-09-12	21.350	22.000	21.200	21.400	21.400	6,056
2023-09-11	20.500	21.500	20.500	21.250	21.250	3,658
2023-09-08	21.200	21.200	20.200	20.750	20.750	17,967
2023-09-07	21.200	21.500	21.200	21.200	21.200	5,307
2023-09-06	21.150	21.550	21.000	21.350	21.350	7,234

← NewerPage 13 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.