Molecure S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	14.700	14.700	14.020	14.560	14.560	4,571
2022-09-20	14.860	14.860	14.420	14.440	14.440	975
2022-09-19	14.520	14.900	14.420	14.760	14.760	21,271
2022-09-16	15.160	15.160	14.520	14.520	14.520	629
2022-09-15	14.800	15.280	14.620	14.640	14.640	1,440
2022-09-14	14.640	14.900	14.640	14.640	14.640	1,627
2022-09-13	15.360	15.360	14.660	14.980	14.980	1,956
2022-09-12	14.800	15.400	14.240	15.400	15.400	3,465
2022-09-09	14.240	15.000	14.240	14.800	14.800	3,912
2022-09-08	14.340	14.340	13.920	13.980	13.980	1,804
2022-09-07	14.340	14.620	13.820	14.300	14.300	2,611
2022-09-06	14.340	14.340	14.100	14.140	14.140	935
2022-09-05	14.900	14.900	14.120	14.200	14.200	1,499
2022-09-02	14.960	14.960	14.300	14.680	14.680	6,642
2022-09-01	15.000	15.360	14.240	14.960	14.960	4,033
2022-08-31	15.700	15.980	15.020	15.020	15.020	9,920
2022-08-30	16.000	16.100	15.640	15.800	15.800	7,327
2022-08-29	16.000	16.100	15.520	16.000	16.000	6,456
2022-08-26	16.240	16.280	16.000	16.180	16.180	4,914
2022-08-25	16.280	16.300	16.020	16.020	16.020	1,936
2022-08-24	15.920	16.280	15.920	16.020	16.020	2,205
2022-08-23	16.140	16.320	15.340	16.320	16.320	6,310
2022-08-22	16.500	16.500	16.000	16.100	16.100	3,824
2022-08-19	16.760	16.760	16.160	16.220	16.220	3,115
2022-08-18	16.760	16.760	16.440	16.740	16.740	2,496
2022-08-17	17.180	17.180	16.380	16.480	16.480	6,135
2022-08-16	17.700	17.700	16.700	16.800	16.800	5,965
2022-08-12	17.260	17.660	16.940	17.480	17.480	7,986
2022-08-11	17.500	17.800	16.360	17.260	17.260	13,719
2022-08-10	16.580	16.580	16.260	16.540	16.540	3,154
2022-08-09	16.660	16.660	15.900	16.560	16.560	8,333
2022-08-08	16.280	17.000	15.740	15.820	15.820	11,867
2022-08-05	16.280	16.280	16.000	16.240	16.240	3,412
2022-08-04	16.100	16.320	15.960	16.260	16.260	7,781
2022-08-03	16.040	16.800	16.040	16.360	16.360	9,710
2022-08-02	16.300	16.300	15.640	15.920	15.920	8,194
2022-08-01	16.100	16.300	15.980	16.120	16.120	12,317
2022-07-29	16.280	16.280	15.800	16.040	16.040	3,096
2022-07-28	15.840	16.300	15.840	16.260	16.260	2,170
2022-07-27	16.340	16.340	15.840	16.300	16.300	3,330
2022-07-26	16.480	16.480	15.900	16.300	16.300	4,880
2022-07-25	16.320	16.500	16.040	16.280	16.280	7,254
2022-07-22	16.740	16.840	15.960	16.140	16.140	7,557
2022-07-21	17.760	17.820	16.560	16.740	16.740	15,627
2022-07-20	16.960	18.500	16.240	17.660	17.660	18,178
2022-07-19	16.000	16.840	15.980	16.280	16.280	5,779
2022-07-18	16.180	16.180	15.700	15.780	15.780	7,198
2022-07-15	15.960	16.280	15.500	15.720	15.720	3,613
2022-07-14	17.580	17.580	15.840	15.860	15.860	15,077
2022-07-13	17.480	17.500	16.760	16.880	16.880	6,152
2022-07-12	18.400	18.400	17.420	17.500	17.500	5,167
2022-07-11	17.120	18.000	16.760	17.960	17.960	12,126
2022-07-08	17.200	17.400	16.260	17.080	17.080	20,321
2022-07-07	15.600	16.920	15.600	16.900	16.900	24,090
2022-07-06	16.000	16.300	15.140	15.180	15.180	17,359
2022-07-05	17.400	17.900	15.660	15.980	15.980	24,847
2022-07-04	15.700	17.380	15.020	17.300	17.300	46,032
2022-07-01	13.920	15.840	13.840	15.700	15.700	50,606
2022-06-30	13.700	13.800	12.800	13.800	13.800	23,056
2022-06-29	12.620	13.860	12.040	13.860	13.860	69,614

← NewerPage 18 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.