Molecure S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	21.000	24.700	21.000	23.800	23.800	101,890
2023-03-13	20.700	21.500	19.840	20.750	20.750	26,179
2023-03-10	21.050	21.350	20.100	20.300	20.300	15,995
2023-03-09	18.740	21.800	18.740	21.000	21.000	39,387
2023-03-08	18.320	19.320	18.160	18.740	18.740	6,518
2023-03-07	18.300	18.480	18.100	18.300	18.300	9,034
2023-03-06	18.120	18.480	18.120	18.180	18.180	4,811
2023-03-03	18.420	18.900	18.180	18.180	18.180	3,689
2023-03-02	18.480	18.900	18.140	18.420	18.420	7,815
2023-03-01	18.580	18.580	18.120	18.500	18.500	7,452
2023-02-28	18.660	18.660	18.020	18.300	18.300	16,962
2023-02-27	18.740	19.260	18.600	18.720	18.720	14,664
2023-02-24	19.520	19.780	18.620	18.700	18.700	2,699
2023-02-23	19.320	19.540	19.120	19.520	19.520	3,588
2023-02-22	19.000	19.820	18.600	19.500	19.500	8,295
2023-02-21	19.600	19.960	18.900	18.900	18.900	17,618
2023-02-20	18.580	19.600	18.580	19.600	19.600	12,019
2023-02-17	18.480	19.000	18.320	18.900	18.900	12,741
2023-02-16	18.360	18.500	18.000	18.480	18.480	3,658
2023-02-15	18.180	18.340	17.880	18.100	18.100	7,313
2023-02-14	18.180	18.280	17.780	17.920	17.920	6,236
2023-02-13	17.500	18.220	17.200	17.980	17.980	16,877
2023-02-10	17.700	17.900	17.020	17.600	17.600	17,572
2023-02-09	17.300	17.600	17.060	17.600	17.600	8,547
2023-02-08	17.200	17.660	17.040	17.380	17.380	5,278
2023-02-07	17.360	17.400	17.000	17.200	17.200	5,083
2023-02-06	17.320	17.320	16.820	17.200	17.200	6,727
2023-02-03	17.000	17.320	16.920	17.320	17.320	66,718
2023-02-02	16.900	17.360	16.740	17.100	17.100	29,022
2023-02-01	17.140	17.140	16.260	16.260	16.260	12,475
2023-01-31	17.420	17.440	16.720	16.960	16.960	3,926
2023-01-30	16.660	17.600	16.660	17.320	17.320	17,204
2023-01-27	16.800	16.800	16.480	16.640	16.640	8,902
2023-01-26	16.100	16.840	16.020	16.700	16.700	23,878
2023-01-25	15.900	16.000	15.560	16.000	16.000	7,020
2023-01-24	15.420	15.880	15.380	15.840	15.840	9,511
2023-01-23	15.300	15.480	14.920	15.400	15.400	11,204
2023-01-20	15.500	15.600	15.200	15.380	15.380	10,173
2023-01-19	15.620	15.640	15.400	15.500	15.500	2,596
2023-01-18	15.600	15.640	15.400	15.500	15.500	7,479
2023-01-17	15.880	15.880	15.400	15.600	15.600	3,957
2023-01-16	15.400	15.880	15.120	15.780	15.780	8,490
2023-01-13	15.200	15.440	15.020	15.400	15.400	5,744
2023-01-12	15.060	15.260	14.900	15.200	15.200	13,240
2023-01-11	14.540	15.060	14.400	14.900	14.900	21,268
2023-01-10	14.740	14.760	14.400	14.540	14.540	6,000
2023-01-09	15.700	15.780	14.280	14.840	14.840	25,933
2023-01-05	14.800	15.600	14.800	15.440	15.440	9,376
2023-01-04	14.480	15.100	14.400	14.700	14.700	10,306
2023-01-03	14.200	14.500	14.020	14.480	14.480	7,480
2023-01-02	14.460	14.460	14.020	14.220	14.220	2,086
2022-12-30	13.860	14.260	13.660	14.260	14.260	3,861
2022-12-29	13.580	14.160	13.580	13.960	13.960	2,924
2022-12-28	13.600	13.800	13.520	13.580	13.580	14,836
2022-12-27	14.320	14.320	13.620	13.700	13.700	9,357
2022-12-23	14.280	14.280	14.000	14.160	14.160	13,738
2022-12-22	14.500	14.500	14.120	14.320	14.320	13,559
2022-12-21	14.400	14.500	14.100	14.400	14.400	27,203
2022-12-20	14.680	14.800	14.400	14.400	14.400	5,351
2022-12-19	14.420	14.880	14.400	14.400	14.400	6,546

← NewerPage 16 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.