Molecure S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	13.360	13.400	12.700	12.700	12.700	53,996
2022-06-27	13.000	13.980	12.500	13.220	13.220	77,000
2022-06-24	16.360	17.480	13.120	13.120	13.120	240,653
2022-06-23	24.000	24.350	23.850	23.850	23.850	2,839
2022-06-22	24.950	24.950	24.000	24.100	24.100	3,084
2022-06-21	24.900	24.900	24.100	24.600	24.600	2,601
2022-06-20	26.000	26.400	24.500	24.500	24.500	8,743
2022-06-17	25.200	26.500	24.950	25.950	25.950	3,834
2022-06-15	26.450	26.450	25.350	25.900	25.900	2,001
2022-06-14	26.500	26.950	25.350	26.500	26.500	7,524
2022-06-13	27.700	27.700	25.400	25.500	25.500	11,080
2022-06-10	28.050	28.500	27.800	28.300	28.300	2,504
2022-06-09	29.600	29.900	28.350	29.400	29.400	5,824
2022-06-08	30.850	30.850	29.600	29.600	29.600	2,414
2022-06-07	30.550	30.550	29.350	30.200	30.200	3,043
2022-06-06	29.350	30.800	28.600	30.650	30.650	9,652
2022-06-03	25.950	28.500	25.350	28.400	28.400	8,021
2022-06-02	25.950	25.950	25.250	25.900	25.900	635
2022-06-01	26.000	26.650	25.200	25.200	25.200	3,596
2022-05-31	26.000	26.200	25.750	25.800	25.800	4,538
2022-05-30	26.950	26.950	25.500	26.000	26.000	7,153
2022-05-27	27.000	27.000	26.000	26.500	26.500	3,975
2022-05-26	27.000	27.000	26.500	26.900	26.900	2,223
2022-05-25	26.950	28.000	26.450	27.000	27.000	8,886
2022-05-24	25.650	26.750	25.500	26.750	26.750	9,380
2022-05-23	25.000	25.700	24.350	25.650	25.650	30,892
2022-05-20	24.700	25.750	24.000	24.600	24.600	6,584
2022-05-19	25.000	25.000	24.100	24.400	24.400	3,105
2022-05-18	24.200	25.000	24.050	25.000	25.000	3,751
2022-05-17	24.300	24.800	24.100	24.200	24.200	9,771
2022-05-16	25.050	25.050	24.350	24.400	24.400	3,514
2022-05-13	24.800	25.000	24.500	25.000	25.000	1,447
2022-05-12	24.950	24.950	24.000	24.050	24.050	13,550
2022-05-11	24.900	25.600	24.550	24.600	24.600	8,613
2022-05-10	26.500	26.500	24.200	24.900	24.900	23,328
2022-05-09	27.400	27.400	25.550	25.850	25.850	8,539
2022-05-06	27.300	27.300	26.800	27.000	27.000	3,518
2022-05-05	27.000	27.800	26.400	27.400	27.400	3,145
2022-05-04	26.950	27.200	26.100	26.400	26.400	3,424
2022-05-02	26.250	27.000	25.850	27.000	27.000	6,985
2022-04-29	26.400	27.200	26.400	26.500	26.500	3,429
2022-04-28	27.400	27.500	26.300	26.400	26.400	3,187
2022-04-27	27.800	27.800	27.100	27.100	27.100	3,196
2022-04-26	27.600	28.450	27.050	27.100	27.100	11,550
2022-04-25	27.750	28.050	27.100	27.300	27.300	11,671
2022-04-22	29.300	29.400	29.000	29.100	29.100	22,813
2022-04-21	29.200	29.600	28.900	29.600	29.600	9,734
2022-04-20	29.400	29.400	28.950	29.200	29.200	16,960
2022-04-19	28.500	29.400	28.500	29.400	29.400	5,809
2022-04-14	28.700	28.700	28.000	28.500	28.500	4,121
2022-04-13	29.150	29.150	27.700	28.150	28.150	3,574
2022-04-12	28.500	28.550	27.600	28.550	28.550	4,481
2022-04-11	29.300	29.300	27.750	27.800	27.800	13,561
2022-04-08	30.000	30.000	28.500	28.800	28.800	11,544
2022-04-07	30.100	30.100	29.500	30.100	30.100	4,060
2022-04-06	30.500	30.500	29.750	30.100	30.100	3,427
2022-04-05	30.950	30.950	29.600	30.500	30.500	3,618
2022-04-04	30.500	31.250	30.200	30.200	30.200	4,384
2022-04-01	30.300	30.300	30.000	30.250	30.250	588
2022-03-31	30.000	30.500	29.500	30.300	30.300	6,192

← NewerPage 19 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.