Molecure S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	14.800	14.800	14.000	14.440	14.440	29,621
2022-12-15	14.960	15.180	14.800	14.800	14.800	6,597
2022-12-14	15.580	15.580	15.000	15.180	15.180	18,871
2022-12-13	15.920	15.920	15.080	15.620	15.620	13,267
2022-12-12	16.420	16.420	15.700	15.980	15.980	6,198
2022-12-09	16.660	16.660	16.000	16.280	16.280	8,553
2022-12-08	16.280	16.300	15.900	16.220	16.220	7,451
2022-12-07	16.320	16.380	15.660	16.300	16.300	9,629
2022-12-06	15.000	16.620	14.940	16.400	16.400	23,763
2022-12-05	15.420	15.420	14.960	15.200	15.200	4,727
2022-12-02	15.160	15.460	14.980	15.300	15.300	13,316
2022-12-01	15.300	15.340	14.940	15.100	15.100	4,633
2022-11-30	15.180	15.540	14.900	15.300	15.300	9,191
2022-11-29	15.700	16.040	15.180	15.480	15.480	3,104
2022-11-28	15.300	16.040	14.780	15.360	15.360	11,564
2022-11-25	15.420	15.420	14.640	15.120	15.120	777
2022-11-24	14.720	15.380	14.520	15.160	15.160	1,680
2022-11-23	14.680	15.340	14.680	14.720	14.720	2,188
2022-11-22	14.800	14.800	14.360	14.680	14.680	2,436
2022-11-21	14.920	14.920	14.400	14.600	14.600	11,555
2022-11-18	15.000	15.000	14.300	14.920	14.920	7,052
2022-11-17	16.100	16.100	14.700	15.200	15.200	20,860
2022-11-16	16.120	16.140	15.500	16.100	16.100	9,678
2022-11-15	16.160	16.160	15.760	16.160	16.160	2,994
2022-11-14	14.520	16.500	14.500	16.160	16.160	21,188
2022-11-10	14.220	15.000	13.900	15.000	15.000	12,646
2022-11-09	14.280	14.280	13.820	14.200	14.200	4,517
2022-11-08	14.380	14.380	13.900	14.060	14.060	853
2022-11-07	14.460	14.460	13.800	13.900	13.900	17,695
2022-11-04	14.000	14.460	13.800	14.460	14.460	8,757
2022-11-03	13.680	14.000	13.140	13.960	13.960	8,823
2022-11-02	13.440	13.820	13.120	13.140	13.140	26,090
2022-10-31	13.380	13.760	13.040	13.440	13.440	6,712
2022-10-28	13.500	13.500	13.080	13.260	13.260	4,167
2022-10-27	13.900	14.460	13.220	13.220	13.220	8,530
2022-10-26	13.360	13.760	13.320	13.340	13.340	9,173
2022-10-25	13.460	13.460	12.800	13.060	13.060	9,834
2022-10-24	13.500	13.500	13.100	13.100	13.100	10,897
2022-10-21	13.500	13.520	13.200	13.200	13.200	3,254
2022-10-20	13.440	13.540	13.200	13.500	13.500	9,866
2022-10-19	13.320	13.620	13.240	13.400	13.400	7,151
2022-10-18	13.760	13.760	13.400	13.640	13.640	4,345
2022-10-17	14.740	14.740	13.300	13.660	13.660	12,398
2022-10-14	13.900	14.000	13.880	14.000	14.000	3,964
2022-10-13	14.000	14.600	13.880	13.900	13.900	7,110
2022-10-12	14.800	14.800	13.860	13.860	13.860	3,221
2022-10-11	13.720	14.800	13.720	14.800	14.800	5,693
2022-10-10	15.000	15.000	13.600	13.680	13.680	5,250
2022-10-07	13.960	14.500	13.440	14.500	14.500	5,526
2022-10-06	13.900	13.900	13.360	13.880	13.880	1,421
2022-10-05	13.360	13.980	13.200	13.900	13.900	7,083
2022-10-04	13.560	13.960	13.280	13.380	13.380	4,500
2022-10-03	13.920	13.920	13.140	13.460	13.460	4,098
2022-09-30	14.400	14.400	13.880	13.920	13.920	3,479
2022-09-29	14.400	14.760	14.020	14.400	14.400	17,242
2022-09-28	15.100	15.100	14.020	14.400	14.400	1,980
2022-09-27	13.860	15.200	13.860	15.000	15.000	11,730
2022-09-26	14.280	14.300	13.640	14.000	14.000	5,349
2022-09-23	14.480	14.480	13.980	14.340	14.340	2,053
2022-09-22	14.580	14.580	14.100	14.480	14.480	699

← NewerPage 17 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.