Molecure S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.890 | 6.000 | 5.800 | 5.950 | 5.950 | 88,104 |
| 2026-07-23 | 5.850 | 5.900 | 5.810 | 5.890 | 5.890 | 28,088 |
| 2026-07-22 | 5.870 | 5.870 | 5.750 | 5.850 | 5.850 | 9,815 |
| 2026-07-21 | 5.850 | 5.900 | 5.740 | 5.850 | 5.850 | 7,067 |
| 2026-07-20 | 5.790 | 5.850 | 5.600 | 5.850 | 5.850 | 22,785 |
| 2026-07-17 | 5.830 | 5.830 | 5.680 | 5.800 | 5.800 | 7,910 |
| 2026-07-16 | 5.850 | 5.900 | 5.650 | 5.840 | 5.840 | 19,738 |
| 2026-07-15 | 5.950 | 5.980 | 5.780 | 5.850 | 5.850 | 14,163 |
| 2026-07-14 | 5.800 | 5.970 | 5.620 | 5.910 | 5.910 | 80,923 |
| 2026-07-13 | 5.920 | 5.960 | 5.780 | 5.900 | 5.900 | 70,684 |
| 2026-07-10 | 5.660 | 5.980 | 5.560 | 5.920 | 5.920 | 27,799 |
| 2026-07-09 | 5.600 | 5.700 | 5.570 | 5.670 | 5.670 | 22,898 |
| 2026-07-08 | 5.800 | 5.900 | 5.650 | 5.700 | 5.700 | 20,639 |
| 2026-07-07 | 5.950 | 6.000 | 5.730 | 5.850 | 5.850 | 35,274 |
| 2026-07-06 | 6.070 | 6.070 | 5.760 | 5.970 | 5.970 | 35,513 |
| 2026-07-03 | 5.800 | 6.100 | 5.540 | 6.040 | 6.040 | 211,240 |
| 2026-07-02 | 5.480 | 5.890 | 5.400 | 5.820 | 5.820 | 70,840 |
| 2026-07-01 | 5.500 | 5.690 | 5.380 | 5.490 | 5.490 | 15,744 |
| 2026-06-30 | 5.500 | 5.580 | 5.380 | 5.500 | 5.500 | 5,812 |
| 2026-06-29 | 5.480 | 5.700 | 5.420 | 5.440 | 5.440 | 7,309 |
| 2026-06-26 | 5.500 | 5.600 | 5.420 | 5.590 | 5.590 | 24,736 |
| 2026-06-25 | 5.460 | 5.580 | 5.360 | 5.380 | 5.380 | 7,429 |
| 2026-06-24 | 5.600 | 5.600 | 5.400 | 5.460 | 5.460 | 8,943 |
| 2026-06-23 | 5.600 | 5.650 | 5.420 | 5.600 | 5.600 | 17,884 |
| 2026-06-22 | 5.620 | 5.860 | 5.470 | 5.690 | 5.690 | 32,050 |
| 2026-06-19 | 5.610 | 5.700 | 5.450 | 5.670 | 5.670 | 12,963 |
| 2026-06-18 | 5.600 | 5.770 | 5.490 | 5.680 | 5.680 | 11,226 |
| 2026-06-17 | 5.740 | 5.800 | 5.630 | 5.670 | 5.670 | 17,825 |
| 2026-06-16 | 5.680 | 5.840 | 5.610 | 5.740 | 5.740 | 35,921 |
| 2026-06-15 | 5.720 | 5.750 | 5.450 | 5.680 | 5.680 | 23,742 |
| 2026-06-12 | 5.280 | 5.790 | 5.260 | 5.700 | 5.700 | 90,518 |
| 2026-06-11 | 5.440 | 5.490 | 5.320 | 5.480 | 5.480 | 14,531 |
| 2026-06-10 | 5.940 | 5.940 | 5.250 | 5.430 | 5.430 | 143,872 |
| 2026-06-09 | 5.990 | 6.120 | 5.800 | 5.880 | 5.880 | 50,005 |
| 2026-06-08 | 6.000 | 6.080 | 5.930 | 6.000 | 6.000 | 23,947 |
| 2026-06-05 | 5.810 | 6.200 | 5.720 | 6.030 | 6.030 | 48,703 |
| 2026-06-03 | 5.990 | 5.990 | 5.700 | 5.730 | 5.730 | 23,407 |
| 2026-06-02 | 6.000 | 6.000 | 5.770 | 5.970 | 5.970 | 58,846 |
| 2026-06-01 | 5.660 | 6.210 | 5.590 | 5.950 | 5.950 | 155,185 |
| 2026-05-29 | 5.630 | 5.650 | 5.520 | 5.620 | 5.620 | 9,376 |
| 2026-05-28 | 5.620 | 5.630 | 5.410 | 5.630 | 5.630 | 17,443 |
| 2026-05-27 | 5.650 | 5.660 | 5.400 | 5.620 | 5.620 | 21,525 |
| 2026-05-26 | 5.390 | 5.690 | 5.390 | 5.500 | 5.500 | 47,472 |
| 2026-05-25 | 5.300 | 5.380 | 5.240 | 5.380 | 5.380 | 21,107 |
| 2026-05-22 | 5.210 | 5.330 | 5.190 | 5.280 | 5.280 | 14,383 |
| 2026-05-21 | 5.350 | 5.380 | 5.200 | 5.350 | 5.350 | 28,619 |
| 2026-05-20 | 5.260 | 5.390 | 5.220 | 5.340 | 5.340 | 15,251 |
| 2026-05-19 | 5.210 | 5.370 | 5.200 | 5.260 | 5.260 | 43,673 |
| 2026-05-18 | 5.400 | 5.490 | 5.280 | 5.400 | 5.400 | 48,078 |
| 2026-05-15 | 5.370 | 5.420 | 5.230 | 5.400 | 5.400 | 15,392 |
| 2026-05-14 | 5.230 | 5.470 | 5.230 | 5.300 | 5.300 | 24,674 |
| 2026-05-13 | 5.400 | 5.480 | 5.170 | 5.280 | 5.280 | 33,071 |
| 2026-05-12 | 5.500 | 5.580 | 5.190 | 5.400 | 5.400 | 65,547 |
| 2026-05-11 | 5.210 | 5.700 | 5.210 | 5.580 | 5.580 | 36,062 |
| 2026-05-08 | 5.680 | 5.680 | 5.420 | 5.600 | 5.600 | 20,513 |
| 2026-05-07 | 5.720 | 5.720 | 5.560 | 5.680 | 5.680 | 13,983 |
| 2026-05-06 | 5.690 | 5.780 | 5.630 | 5.730 | 5.730 | 27,792 |
| 2026-05-05 | 5.680 | 5.800 | 5.590 | 5.600 | 5.600 | 41,722 |
| 2026-05-04 | 5.690 | 5.760 | 5.440 | 5.730 | 5.730 | 32,881 |
| 2026-04-30 | 5.580 | 5.780 | 5.540 | 5.640 | 5.640 | 15,552 |
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.