Molecure S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	39.800	41.400	39.700	41.000	41.000	8,052
2022-01-03	37.250	39.900	37.250	39.750	39.750	10,827
2021-12-30	38.000	38.800	37.250	37.400	37.400	5,126
2021-12-29	36.450	37.900	36.450	37.150	37.150	14,594
2021-12-28	37.000	37.000	36.400	36.450	36.450	22,086
2021-12-27	37.100	37.500	36.900	36.900	36.900	26,435
2021-12-23	37.400	37.800	37.000	37.100	37.100	17,680
2021-12-22	38.400	38.500	37.500	37.700	37.700	14,741
2021-12-21	37.800	38.000	37.400	38.000	38.000	10,167
2021-12-20	38.600	38.600	36.600	37.850	37.850	16,172
2021-12-17	37.300	38.900	36.150	38.900	38.900	80,387
2021-12-16	37.350	38.500	37.250	37.250	37.250	18,875
2021-12-15	38.850	38.850	36.850	37.350	37.350	3,792
2021-12-14	37.900	38.600	36.600	38.450	38.450	13,792
2021-12-13	38.850	38.850	37.550	38.000	38.000	4,644
2021-12-10	39.500	39.500	37.750	37.850	37.850	3,934
2021-12-09	39.000	40.200	38.800	39.300	39.300	24,388
2021-12-08	38.600	39.200	38.500	39.100	39.100	17,615
2021-12-07	37.450	38.300	37.100	38.300	38.300	14,639
2021-12-06	36.550	37.500	36.350	37.500	37.500	17,675
2021-12-03	37.850	37.850	36.450	36.500	36.500	45,979
2021-12-02	37.700	38.000	37.200	37.850	37.850	5,369
2021-12-01	37.800	38.000	37.200	37.650	37.650	5,340
2021-11-30	38.900	39.000	37.450	38.500	38.500	10,417
2021-11-29	37.400	38.500	36.300	38.500	38.500	28,229
2021-11-26	38.550	38.550	37.150	37.500	37.500	13,817
2021-11-25	38.500	38.850	38.400	38.600	38.600	3,857
2021-11-24	38.200	39.100	38.200	38.400	38.400	2,167
2021-11-23	39.000	39.500	38.100	38.400	38.400	7,744
2021-11-22	39.400	39.700	38.000	39.200	39.200	15,164
2021-11-19	39.000	40.000	38.500	39.400	39.400	22,254
2021-11-18	40.650	40.750	38.600	39.000	39.000	11,258
2021-11-17	39.650	41.800	39.450	40.150	40.150	35,437
2021-11-16	39.000	39.000	37.650	37.850	37.850	6,377
2021-11-15	38.550	39.000	38.200	38.400	38.400	3,091
2021-11-12	39.000	39.600	38.050	39.200	39.200	5,128
2021-11-10	39.650	39.650	39.000	39.200	39.200	6,585
2021-11-09	39.300	39.900	39.050	39.650	39.650	4,048
2021-11-08	40.450	40.450	39.050	39.450	39.450	10,413
2021-11-05	41.250	41.550	39.850	40.450	40.450	6,754
2021-11-04	41.000	41.800	40.550	40.600	40.600	5,285
2021-11-03	40.050	41.250	38.350	41.000	41.000	9,830
2021-11-02	42.500	43.800	39.500	40.200	40.200	24,718
2021-10-29	41.650	42.900	41.650	42.500	42.500	5,777
2021-10-28	40.050	43.100	40.050	41.650	41.650	19,477
2021-10-27	39.200	40.650	38.500	40.500	40.500	13,383
2021-10-26	37.200	39.400	37.150	39.250	39.250	9,406
2021-10-25	37.150	37.300	36.900	37.200	37.200	7,898
2021-10-22	38.000	38.000	37.050	37.150	37.150	15,232
2021-10-21	38.600	38.600	37.550	38.000	38.000	25,336
2021-10-20	38.600	39.000	38.550	38.600	38.600	12,303
2021-10-19	38.650	39.500	38.650	39.000	39.000	7,000
2021-10-18	39.950	39.950	38.700	39.050	39.050	9,983
2021-10-15	39.100	40.000	39.000	39.950	39.950	7,345
2021-10-14	38.700	39.200	38.550	39.100	39.100	6,624

← NewerPage 21 of 21 · 1,255 trading days

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.