Molecure S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.720 | 6.860 | 6.500 | 6.500 | 6.500 | 32,956 |
| 2025-10-30 | 7.180 | 7.200 | 6.700 | 6.710 | 6.710 | 51,195 |
| 2025-10-29 | 7.300 | 7.310 | 6.660 | 7.200 | 7.200 | 46,689 |
| 2025-10-28 | 7.440 | 7.480 | 7.100 | 7.310 | 7.310 | 21,973 |
| 2025-10-27 | 7.750 | 7.800 | 7.360 | 7.500 | 7.500 | 46,067 |
| 2025-10-24 | 7.500 | 7.610 | 7.450 | 7.550 | 7.550 | 13,764 |
| 2025-10-23 | 7.620 | 7.620 | 7.450 | 7.560 | 7.560 | 2,218 |
| 2025-10-22 | 7.590 | 7.640 | 7.310 | 7.580 | 7.580 | 11,553 |
| 2025-10-21 | 7.600 | 7.640 | 7.410 | 7.590 | 7.590 | 12,421 |
| 2025-10-20 | 7.500 | 7.630 | 7.370 | 7.600 | 7.600 | 9,859 |
| 2025-10-17 | 7.480 | 7.510 | 7.320 | 7.500 | 7.500 | 12,414 |
| 2025-10-16 | 7.470 | 7.530 | 7.330 | 7.480 | 7.480 | 6,072 |
| 2025-10-15 | 7.400 | 7.480 | 7.080 | 7.470 | 7.470 | 7,499 |
| 2025-10-14 | 7.460 | 7.460 | 7.200 | 7.400 | 7.400 | 15,393 |
| 2025-10-13 | 7.640 | 7.640 | 7.220 | 7.400 | 7.400 | 15,914 |
| 2025-10-10 | 7.630 | 7.640 | 7.540 | 7.630 | 7.630 | 9,672 |
| 2025-10-09 | 7.770 | 7.770 | 7.550 | 7.630 | 7.630 | 12,022 |
| 2025-10-08 | 7.780 | 7.780 | 7.580 | 7.770 | 7.770 | 6,602 |
| 2025-10-07 | 7.790 | 7.800 | 7.400 | 7.750 | 7.750 | 7,754 |
| 2025-10-06 | 7.820 | 7.820 | 7.690 | 7.700 | 7.700 | 9,741 |
| 2025-10-03 | 7.400 | 8.000 | 7.300 | 7.840 | 7.840 | 99,416 |
| 2025-10-02 | 7.400 | 7.430 | 7.250 | 7.400 | 7.400 | 12,762 |
| 2025-10-01 | 7.280 | 7.450 | 7.180 | 7.420 | 7.420 | 10,509 |
| 2025-09-30 | 7.430 | 7.470 | 7.300 | 7.370 | 7.370 | 13,072 |
| 2025-09-29 | 7.470 | 7.470 | 7.320 | 7.430 | 7.430 | 21,495 |
| 2025-09-26 | 7.450 | 7.450 | 7.200 | 7.450 | 7.450 | 9,797 |
| 2025-09-25 | 7.420 | 7.480 | 7.200 | 7.450 | 7.450 | 9,645 |
| 2025-09-24 | 7.530 | 7.530 | 7.170 | 7.470 | 7.470 | 9,798 |
| 2025-09-23 | 7.300 | 7.590 | 7.000 | 7.490 | 7.490 | 36,022 |
| 2025-09-22 | 7.680 | 7.680 | 7.390 | 7.520 | 7.520 | 10,517 |
| 2025-09-19 | 7.380 | 7.670 | 7.380 | 7.670 | 7.670 | 39,188 |
| 2025-09-18 | 7.480 | 7.500 | 7.300 | 7.310 | 7.310 | 9,970 |
| 2025-09-17 | 7.450 | 7.620 | 7.380 | 7.380 | 7.380 | 16,175 |
| 2025-09-16 | 7.100 | 7.550 | 7.000 | 7.450 | 7.450 | 38,588 |
| 2025-09-15 | 6.980 | 7.250 | 6.900 | 7.100 | 7.100 | 26,120 |
| 2025-09-12 | 6.400 | 7.000 | 6.400 | 6.980 | 6.980 | 64,913 |
| 2025-09-11 | 6.370 | 6.440 | 6.300 | 6.380 | 6.380 | 18,700 |
| 2025-09-10 | 6.490 | 6.600 | 6.200 | 6.370 | 6.370 | 43,186 |
| 2025-09-09 | 6.500 | 6.680 | 6.380 | 6.490 | 6.490 | 30,393 |
| 2025-09-08 | 6.470 | 6.700 | 6.270 | 6.480 | 6.480 | 59,574 |
| 2025-09-05 | 7.100 | 7.280 | 6.470 | 6.600 | 6.600 | 123,134 |
| 2025-09-04 | 7.560 | 7.620 | 7.000 | 7.090 | 7.090 | 54,572 |
| 2025-09-03 | 7.660 | 7.660 | 7.480 | 7.560 | 7.560 | 7,546 |
| 2025-09-02 | 7.480 | 7.680 | 7.420 | 7.580 | 7.580 | 11,948 |
| 2025-09-01 | 7.640 | 7.640 | 7.420 | 7.590 | 7.590 | 13,530 |
| 2025-08-29 | 7.770 | 7.770 | 7.310 | 7.620 | 7.620 | 23,094 |
| 2025-08-28 | 7.790 | 7.790 | 7.680 | 7.770 | 7.770 | 4,629 |
| 2025-08-27 | 7.770 | 7.790 | 7.610 | 7.790 | 7.790 | 7,331 |
| 2025-08-26 | 7.820 | 7.850 | 7.690 | 7.770 | 7.770 | 10,369 |
| 2025-08-25 | 7.800 | 7.860 | 7.460 | 7.820 | 7.820 | 12,467 |
| 2025-08-22 | 7.880 | 7.880 | 7.790 | 7.830 | 7.830 | 12,933 |
| 2025-08-21 | 7.850 | 8.180 | 7.820 | 7.880 | 7.880 | 17,311 |
| 2025-08-20 | 7.890 | 7.890 | 7.770 | 7.790 | 7.790 | 5,796 |
| 2025-08-19 | 7.820 | 7.920 | 7.670 | 7.920 | 7.920 | 18,057 |
| 2025-08-18 | 7.940 | 7.940 | 7.770 | 7.820 | 7.820 | 8,107 |
| 2025-08-14 | 7.880 | 7.950 | 7.780 | 7.900 | 7.900 | 7,838 |
| 2025-08-13 | 7.730 | 7.950 | 7.720 | 7.870 | 7.870 | 24,793 |
| 2025-08-12 | 7.750 | 7.780 | 7.320 | 7.730 | 7.730 | 32,540 |
| 2025-08-11 | 8.000 | 8.100 | 7.640 | 7.740 | 7.740 | 14,273 |
| 2025-08-08 | 7.860 | 8.180 | 7.680 | 7.950 | 7.950 | 58,649 |
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.