Molecure S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	30.100	30.100	29.450	29.450	29.450	13,394
2022-03-29	30.000	30.250	29.500	29.500	29.500	4,892
2022-03-28	30.500	30.500	29.600	29.600	29.600	6,338
2022-03-25	30.000	30.400	29.950	30.000	30.000	9,297
2022-03-24	30.650	30.800	30.400	30.800	30.800	5,311
2022-03-23	31.000	31.000	30.100	30.500	30.500	4,307
2022-03-22	30.900	30.900	30.550	30.550	30.550	5,311
2022-03-21	30.950	31.750	30.000	30.900	30.900	6,524
2022-03-18	32.400	32.400	30.200	30.650	30.650	8,354
2022-03-17	32.200	32.800	32.150	32.250	32.250	5,926
2022-03-16	31.300	31.900	30.850	31.900	31.900	6,044
2022-03-15	31.000	32.000	30.600	31.200	31.200	5,733
2022-03-14	31.000	32.450	30.500	30.700	30.700	22,127
2022-03-11	29.000	29.500	28.400	29.500	29.500	9,600
2022-03-10	29.150	29.500	27.850	28.400	28.400	4,103
2022-03-09	26.450	29.000	25.850	28.750	28.750	17,412
2022-03-08	26.100	26.600	25.350	26.400	26.400	5,866
2022-03-07	26.900	27.000	24.900	26.800	26.800	21,586
2022-03-04	28.550	28.550	26.500	26.950	26.950	12,957
2022-03-03	29.000	29.050	26.100	28.600	28.600	47,355
2022-03-02	30.600	30.600	28.600	28.850	28.850	18,603
2022-03-01	29.000	31.900	28.750	30.600	30.600	16,194
2022-02-28	28.000	29.950	27.500	29.000	29.000	31,005
2022-02-25	31.300	31.300	29.000	29.000	29.000	29,720
2022-02-24	31.200	32.000	26.600	29.000	29.000	51,935
2022-02-23	34.200	34.200	33.150	34.000	34.000	2,182
2022-02-22	32.000	34.200	31.000	34.200	34.200	13,181
2022-02-21	34.900	34.900	32.750	32.800	32.800	14,398
2022-02-18	33.800	35.400	33.800	34.450	34.450	4,463
2022-02-17	37.350	37.350	34.000	34.500	34.500	5,955
2022-02-16	35.900	37.300	35.900	37.000	37.000	2,535
2022-02-15	35.300	36.250	35.250	35.900	35.900	4,149
2022-02-14	36.500	36.500	34.000	35.250	35.250	11,852
2022-02-11	37.000	37.050	36.500	36.800	36.800	6,912
2022-02-10	36.800	37.250	36.300	37.000	37.000	2,358
2022-02-09	37.500	37.500	36.800	36.900	36.900	10,104
2022-02-08	37.800	37.800	37.100	37.100	37.100	802
2022-02-07	37.600	37.850	36.750	36.800	36.800	3,399
2022-02-04	37.850	38.000	37.050	37.050	37.050	6,300
2022-02-03	38.000	38.000	37.100	37.800	37.800	3,879
2022-02-02	36.650	38.000	36.650	37.400	37.400	5,656
2022-02-01	37.300	37.550	36.400	37.450	37.450	3,673
2022-01-31	37.000	37.400	36.150	37.300	37.300	5,431
2022-01-28	37.600	37.600	36.550	37.150	37.150	6,239
2022-01-27	37.650	37.650	36.700	37.450	37.450	3,912
2022-01-26	36.900	37.800	36.600	37.750	37.750	61,274
2022-01-25	36.000	37.550	36.000	36.800	36.800	9,206
2022-01-24	38.650	39.400	35.550	36.000	36.000	30,016
2022-01-21	39.000	39.000	37.150	38.950	38.950	17,476
2022-01-20	39.150	39.550	38.850	38.950	38.950	2,444
2022-01-19	40.600	40.600	38.800	38.850	38.850	8,133
2022-01-18	41.650	41.750	39.900	40.100	40.100	7,912
2022-01-17	40.750	42.150	40.400	41.600	41.600	8,439
2022-01-14	40.400	40.750	39.850	40.750	40.750	2,097
2022-01-13	40.500	40.500	39.800	40.400	40.400	2,890
2022-01-12	39.450	40.500	39.400	40.400	40.400	6,894
2022-01-11	39.950	40.850	39.350	40.000	40.000	3,032
2022-01-10	40.500	40.900	38.650	39.950	39.950	8,691
2022-01-07	41.900	41.900	40.050	40.900	40.900	26,762
2022-01-05	41.700	42.300	41.100	41.900	41.900	13,339

← NewerPage 20 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.