Molecure S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7.500 | 7.770 | 7.240 | 7.430 | 7.430 | 80,557 |
| 2026-02-02 | 8.500 | 8.500 | 7.100 | 7.390 | 7.390 | 249,587 |
| 2026-01-30 | 8.800 | 8.850 | 8.400 | 8.570 | 8.570 | 52,015 |
| 2026-01-29 | 8.760 | 8.950 | 7.900 | 8.590 | 8.590 | 268,694 |
| 2026-01-28 | 7.480 | 9.040 | 7.360 | 8.680 | 8.680 | 350,535 |
| 2026-01-27 | 7.100 | 7.490 | 7.040 | 7.420 | 7.420 | 48,738 |
| 2026-01-26 | 7.040 | 7.150 | 7.040 | 7.100 | 7.100 | 21,477 |
| 2026-01-23 | 7.280 | 7.280 | 6.950 | 7.110 | 7.110 | 37,670 |
| 2026-01-22 | 7.200 | 7.360 | 7.090 | 7.170 | 7.170 | 25,668 |
| 2026-01-21 | 7.200 | 7.220 | 7.070 | 7.190 | 7.190 | 76,389 |
| 2026-01-20 | 7.240 | 7.240 | 7.130 | 7.220 | 7.220 | 20,256 |
| 2026-01-19 | 7.240 | 7.250 | 7.170 | 7.200 | 7.200 | 17,403 |
| 2026-01-16 | 7.240 | 7.250 | 7.090 | 7.240 | 7.240 | 21,991 |
| 2026-01-15 | 7.050 | 7.220 | 6.870 | 7.180 | 7.180 | 32,593 |
| 2026-01-14 | 7.300 | 7.390 | 6.980 | 7.130 | 7.130 | 27,099 |
| 2026-01-13 | 7.300 | 7.400 | 7.250 | 7.300 | 7.300 | 20,278 |
| 2026-01-12 | 7.440 | 7.460 | 7.300 | 7.300 | 7.300 | 58,731 |
| 2026-01-09 | 7.490 | 7.490 | 7.300 | 7.440 | 7.440 | 48,887 |
| 2026-01-08 | 7.490 | 7.600 | 7.420 | 7.490 | 7.490 | 54,532 |
| 2026-01-07 | 7.090 | 7.560 | 7.090 | 7.490 | 7.490 | 118,085 |
| 2026-01-05 | 6.840 | 6.980 | 6.580 | 6.950 | 6.950 | 54,358 |
| 2026-01-02 | 6.590 | 6.590 | 6.400 | 6.560 | 6.560 | 47,601 |
| 2025-12-30 | 6.400 | 6.720 | 6.370 | 6.600 | 6.600 | 44,353 |
| 2025-12-29 | 6.340 | 6.480 | 6.280 | 6.430 | 6.430 | 18,319 |
| 2025-12-23 | 6.120 | 6.450 | 6.100 | 6.360 | 6.360 | 75,744 |
| 2025-12-22 | 6.000 | 6.270 | 5.980 | 6.170 | 6.170 | 84,913 |
| 2025-12-19 | 6.540 | 6.770 | 5.890 | 5.890 | 5.890 | 74,329 |
| 2025-12-18 | 6.710 | 6.900 | 6.400 | 6.500 | 6.500 | 53,086 |
| 2025-12-17 | 6.980 | 7.000 | 6.600 | 6.850 | 6.850 | 20,697 |
| 2025-12-16 | 7.030 | 7.030 | 6.890 | 6.980 | 6.980 | 15,226 |
| 2025-12-15 | 7.180 | 7.180 | 6.990 | 7.040 | 7.040 | 19,795 |
| 2025-12-12 | 7.350 | 7.400 | 7.150 | 7.200 | 7.200 | 14,711 |
| 2025-12-11 | 7.340 | 7.350 | 7.150 | 7.350 | 7.350 | 11,811 |
| 2025-12-10 | 7.450 | 7.470 | 7.170 | 7.350 | 7.350 | 31,816 |
| 2025-12-09 | 7.200 | 7.480 | 6.980 | 7.350 | 7.350 | 57,141 |
| 2025-12-08 | 7.440 | 7.480 | 7.110 | 7.300 | 7.300 | 22,474 |
| 2025-12-05 | 7.400 | 7.490 | 7.110 | 7.290 | 7.290 | 49,053 |
| 2025-12-04 | 7.000 | 7.700 | 7.000 | 7.220 | 7.220 | 155,941 |
| 2025-12-03 | 6.920 | 7.250 | 6.870 | 7.000 | 7.000 | 57,341 |
| 2025-12-02 | 7.150 | 7.300 | 6.610 | 6.860 | 6.860 | 29,183 |
| 2025-12-01 | 7.400 | 7.400 | 6.970 | 7.160 | 7.160 | 67,456 |
| 2025-11-28 | 6.400 | 7.050 | 6.360 | 7.030 | 7.030 | 70,627 |
| 2025-11-27 | 6.460 | 6.490 | 6.300 | 6.430 | 6.430 | 24,781 |
| 2025-11-26 | 6.070 | 6.480 | 6.000 | 6.460 | 6.460 | 39,543 |
| 2025-11-25 | 6.020 | 6.100 | 5.880 | 6.070 | 6.070 | 50,049 |
| 2025-11-24 | 5.830 | 6.050 | 5.830 | 6.010 | 6.010 | 7,070 |
| 2025-11-21 | 6.020 | 6.100 | 5.800 | 6.010 | 6.010 | 28,039 |
| 2025-11-20 | 6.070 | 6.120 | 5.850 | 6.050 | 6.050 | 12,874 |
| 2025-11-19 | 5.860 | 6.070 | 5.860 | 6.070 | 6.070 | 12,873 |
| 2025-11-18 | 6.060 | 6.060 | 5.820 | 5.990 | 5.990 | 20,579 |
| 2025-11-17 | 6.110 | 6.110 | 5.970 | 6.030 | 6.030 | 5,570 |
| 2025-11-14 | 6.000 | 6.180 | 5.950 | 6.120 | 6.120 | 21,104 |
| 2025-11-13 | 5.970 | 6.050 | 5.960 | 6.000 | 6.000 | 15,244 |
| 2025-11-12 | 6.030 | 6.120 | 5.970 | 6.000 | 6.000 | 37,027 |
| 2025-11-10 | 6.140 | 6.200 | 5.970 | 6.020 | 6.020 | 70,058 |
| 2025-11-07 | 6.120 | 6.190 | 6.000 | 6.120 | 6.120 | 30,471 |
| 2025-11-06 | 6.230 | 6.240 | 6.050 | 6.090 | 6.090 | 27,124 |
| 2025-11-05 | 6.230 | 6.280 | 6.010 | 6.200 | 6.200 | 58,119 |
| 2025-11-04 | 6.400 | 6.450 | 5.960 | 6.230 | 6.230 | 123,272 |
| 2025-11-03 | 6.320 | 6.620 | 6.280 | 6.460 | 6.460 | 44,090 |
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.