Molecure S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	23.800	24.150	23.000	23.550	23.550	12,468
2023-06-12	23.500	24.000	23.200	23.900	23.900	14,937
2023-06-09	22.700	23.600	22.700	23.000	23.000	8,195
2023-06-07	22.400	22.850	22.300	22.700	22.700	7,377
2023-06-06	23.100	23.100	22.650	22.700	22.700	1,992
2023-06-05	22.500	23.200	22.250	22.900	22.900	8,803
2023-06-02	20.100	22.100	20.100	22.000	22.000	9,024
2023-06-01	19.920	20.550	19.880	20.550	20.550	3,124
2023-05-31	19.880	20.450	19.880	19.900	19.900	2,604
2023-05-30	20.150	21.400	19.860	19.860	19.860	6,372
2023-05-29	19.860	20.550	19.860	20.100	20.100	4,009
2023-05-26	20.000	20.550	19.820	20.100	20.100	3,454
2023-05-25	20.400	20.400	20.200	20.200	20.200	1,514
2023-05-24	20.350	20.500	19.900	20.400	20.400	6,233
2023-05-23	20.600	20.850	20.550	20.550	20.550	2,781
2023-05-22	20.700	21.150	20.500	20.900	20.900	5,318
2023-05-19	20.600	20.950	20.450	20.550	20.550	2,277
2023-05-18	21.800	22.000	20.350	20.450	20.450	12,746
2023-05-17	21.800	21.800	21.150	21.800	21.800	3,019
2023-05-16	21.500	21.800	20.900	21.800	21.800	1,784
2023-05-15	20.900	21.550	20.900	21.400	21.400	8,949
2023-05-12	21.700	22.100	20.850	20.900	20.900	18,386
2023-05-11	22.000	22.150	21.600	21.650	21.650	3,991
2023-05-10	22.000	22.600	21.800	21.800	21.800	4,231
2023-05-09	21.800	22.650	21.800	21.900	21.900	6,194
2023-05-08	22.850	22.850	21.800	21.900	21.900	9,878
2023-05-05	23.550	23.550	22.550	22.850	22.850	5,731
2023-05-04	23.500	24.100	23.400	24.000	24.000	21,394
2023-05-02	22.100	23.700	22.050	23.450	23.450	10,370
2023-04-28	23.500	24.100	22.300	22.450	22.450	18,638
2023-04-27	22.200	23.500	21.850	23.500	23.500	9,331
2023-04-26	22.550	23.000	22.250	22.250	22.250	3,046
2023-04-25	22.700	23.200	22.500	23.100	23.100	3,508
2023-04-24	23.050	23.600	22.700	23.500	23.500	9,338
2023-04-21	23.050	23.850	22.700	23.550	23.550	2,452
2023-04-20	23.950	24.250	23.000	23.000	23.000	6,114
2023-04-19	23.900	24.150	22.850	24.000	24.000	6,222
2023-04-18	23.800	24.000	23.050	23.900	23.900	4,848
2023-04-17	23.700	24.000	22.200	23.850	23.850	20,333
2023-04-14	23.800	24.300	23.250	23.900	23.900	8,355
2023-04-13	23.800	24.000	23.700	23.800	23.800	4,948
2023-04-12	24.900	25.000	23.700	23.850	23.850	11,320
2023-04-11	24.650	25.750	24.650	24.900	24.900	10,275
2023-04-06	24.450	25.750	24.100	24.700	24.700	17,057
2023-04-05	25.500	25.750	24.500	24.500	24.500	12,084
2023-04-04	25.500	25.850	24.550	25.600	25.600	12,521
2023-04-03	24.000	26.250	23.550	25.500	25.500	27,609
2023-03-31	24.150	24.150	22.600	23.500	23.500	14,858
2023-03-30	23.950	24.250	22.550	23.400	23.400	29,102
2023-03-29	21.300	25.500	20.950	23.000	23.000	98,232
2023-03-28	20.400	21.500	20.400	21.350	21.350	5,486
2023-03-27	19.620	22.500	19.380	20.750	20.750	15,268
2023-03-24	20.300	20.750	19.820	20.450	20.450	3,912
2023-03-23	20.500	21.400	20.150	20.300	20.300	15,600
2023-03-22	20.000	21.500	19.940	21.450	21.450	10,516
2023-03-21	20.850	21.000	19.440	20.500	20.500	17,230
2023-03-20	22.650	22.650	20.700	20.850	20.850	29,805
2023-03-17	22.300	22.800	21.600	22.400	22.400	10,316
2023-03-16	22.300	23.450	21.900	21.900	21.900	21,266
2023-03-15	24.000	24.400	21.700	22.200	22.200	36,054

← NewerPage 15 of 21 · 1,255 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.