Molecure S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.840 | 5.840 | 5.500 | 5.620 | 5.620 | 31,092 |
| 2026-04-28 | 5.890 | 5.940 | 5.680 | 5.830 | 5.830 | 36,825 |
| 2026-04-27 | 5.790 | 5.950 | 5.650 | 5.890 | 5.890 | 112,771 |
| 2026-04-24 | 5.690 | 5.740 | 5.420 | 5.730 | 5.730 | 83,423 |
| 2026-04-23 | 5.700 | 5.730 | 5.280 | 5.620 | 5.620 | 71,072 |
| 2026-04-22 | 5.770 | 5.820 | 5.600 | 5.700 | 5.700 | 34,195 |
| 2026-04-21 | 5.270 | 5.990 | 5.260 | 5.760 | 5.760 | 179,167 |
| 2026-04-20 | 5.230 | 5.260 | 5.150 | 5.250 | 5.250 | 35,550 |
| 2026-04-17 | 5.200 | 5.280 | 5.120 | 5.200 | 5.200 | 49,870 |
| 2026-04-16 | 5.180 | 5.190 | 5.080 | 5.150 | 5.150 | 71,149 |
| 2026-04-15 | 5.110 | 5.230 | 5.080 | 5.150 | 5.150 | 43,952 |
| 2026-04-14 | 5.220 | 5.240 | 5.100 | 5.120 | 5.120 | 34,716 |
| 2026-04-13 | 5.230 | 5.290 | 5.110 | 5.110 | 5.110 | 34,923 |
| 2026-04-10 | 5.400 | 5.400 | 5.150 | 5.180 | 5.180 | 62,119 |
| 2026-04-09 | 5.430 | 5.450 | 5.280 | 5.380 | 5.380 | 55,353 |
| 2026-04-08 | 5.380 | 5.580 | 5.230 | 5.450 | 5.450 | 293,904 |
| 2026-04-07 | 5.300 | 5.300 | 5.200 | 5.270 | 5.270 | 39,562 |
| 2026-04-02 | 5.300 | 5.300 | 5.220 | 5.280 | 5.280 | 24,149 |
| 2026-04-01 | 5.160 | 5.500 | 5.130 | 5.350 | 5.350 | 145,637 |
| 2026-03-31 | 5.150 | 5.230 | 5.100 | 5.140 | 5.140 | 46,652 |
| 2026-03-30 | 5.140 | 5.320 | 4.980 | 5.150 | 5.150 | 88,464 |
| 2026-03-27 | 5.250 | 5.250 | 5.000 | 5.140 | 5.140 | 110,788 |
| 2026-03-26 | 5.290 | 5.320 | 5.160 | 5.190 | 5.190 | 269,195 |
| 2026-03-25 | 5.490 | 5.640 | 5.200 | 5.280 | 5.280 | 189,421 |
| 2026-03-24 | 6.070 | 6.580 | 5.200 | 5.300 | 5.300 | 221,892 |
| 2026-03-23 | 6.070 | 6.080 | 5.830 | 6.080 | 6.080 | 16,879 |
| 2026-03-20 | 6.090 | 6.140 | 5.900 | 6.070 | 6.070 | 21,664 |
| 2026-03-19 | 5.920 | 6.100 | 5.850 | 5.990 | 5.990 | 26,380 |
| 2026-03-18 | 6.110 | 6.110 | 5.990 | 6.090 | 6.090 | 20,995 |
| 2026-03-17 | 6.280 | 6.280 | 5.850 | 6.110 | 6.110 | 43,829 |
| 2026-03-16 | 6.380 | 6.400 | 6.170 | 6.290 | 6.290 | 40,069 |
| 2026-03-13 | 6.790 | 6.790 | 6.120 | 6.200 | 6.200 | 167,973 |
| 2026-03-12 | 6.980 | 7.000 | 6.500 | 6.790 | 6.790 | 32,377 |
| 2026-03-11 | 7.090 | 7.180 | 6.920 | 6.980 | 6.980 | 38,173 |
| 2026-03-10 | 6.640 | 7.170 | 6.600 | 7.040 | 7.040 | 35,763 |
| 2026-03-09 | 7.190 | 7.190 | 6.600 | 6.660 | 6.660 | 62,344 |
| 2026-03-06 | 7.200 | 7.380 | 7.000 | 7.180 | 7.180 | 32,132 |
| 2026-03-05 | 7.310 | 7.330 | 7.150 | 7.150 | 7.150 | 19,455 |
| 2026-03-04 | 7.210 | 7.440 | 7.180 | 7.300 | 7.300 | 21,418 |
| 2026-03-03 | 7.550 | 7.550 | 7.180 | 7.320 | 7.320 | 19,810 |
| 2026-03-02 | 7.350 | 7.650 | 7.030 | 7.560 | 7.560 | 25,571 |
| 2026-02-27 | 7.730 | 7.730 | 7.500 | 7.730 | 7.730 | 14,260 |
| 2026-02-26 | 7.750 | 7.770 | 7.500 | 7.710 | 7.710 | 18,177 |
| 2026-02-25 | 7.600 | 7.760 | 7.580 | 7.720 | 7.720 | 19,259 |
| 2026-02-24 | 7.740 | 7.750 | 7.500 | 7.730 | 7.730 | 17,378 |
| 2026-02-23 | 7.430 | 7.760 | 7.400 | 7.730 | 7.730 | 36,088 |
| 2026-02-20 | 7.380 | 7.700 | 7.380 | 7.450 | 7.450 | 10,018 |
| 2026-02-19 | 7.770 | 7.890 | 7.440 | 7.600 | 7.600 | 49,061 |
| 2026-02-18 | 7.700 | 7.770 | 7.500 | 7.770 | 7.770 | 15,898 |
| 2026-02-17 | 7.470 | 7.760 | 7.430 | 7.740 | 7.740 | 24,123 |
| 2026-02-16 | 7.420 | 7.700 | 7.350 | 7.660 | 7.660 | 34,141 |
| 2026-02-13 | 7.380 | 7.380 | 7.100 | 7.370 | 7.370 | 10,986 |
| 2026-02-12 | 7.440 | 7.450 | 7.210 | 7.400 | 7.400 | 13,407 |
| 2026-02-11 | 7.330 | 7.490 | 7.100 | 7.390 | 7.390 | 14,554 |
| 2026-02-10 | 7.180 | 7.560 | 7.100 | 7.350 | 7.350 | 52,516 |
| 2026-02-09 | 6.840 | 7.090 | 6.800 | 7.050 | 7.050 | 18,199 |
| 2026-02-06 | 6.720 | 6.800 | 6.550 | 6.770 | 6.770 | 26,917 |
| 2026-02-05 | 7.340 | 7.380 | 6.700 | 6.840 | 6.840 | 46,044 |
| 2026-02-04 | 7.330 | 7.420 | 7.200 | 7.200 | 7.200 | 29,492 |
| 2026-02-03 | 7.500 | 7.770 | 7.240 | 7.430 | 7.430 | 80,557 |
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.