Molecure S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8.320 | 8.390 | 7.490 | 7.840 | 7.840 | 67,382 |
| 2025-08-06 | 8.420 | 8.500 | 8.210 | 8.350 | 8.350 | 24,944 |
| 2025-08-05 | 8.290 | 8.500 | 8.190 | 8.420 | 8.420 | 36,697 |
| 2025-08-04 | 8.300 | 8.500 | 7.880 | 8.440 | 8.440 | 45,982 |
| 2025-08-01 | 7.980 | 8.600 | 7.880 | 8.300 | 8.300 | 68,988 |
| 2025-07-31 | 8.800 | 8.800 | 7.800 | 8.100 | 8.100 | 121,946 |
| 2025-07-30 | 8.790 | 9.060 | 8.430 | 8.790 | 8.790 | 168,092 |
| 2025-07-29 | 7.680 | 8.870 | 7.620 | 8.400 | 8.400 | 176,376 |
| 2025-07-28 | 7.930 | 7.990 | 7.330 | 7.740 | 7.740 | 136,684 |
| 2025-07-25 | 7.220 | 7.930 | 7.220 | 7.930 | 7.930 | 250,565 |
| 2025-07-24 | 6.800 | 7.360 | 6.590 | 7.190 | 7.190 | 259,619 |
| 2025-07-23 | 5.960 | 6.730 | 5.880 | 6.730 | 6.730 | 177,115 |
| 2025-07-22 | 6.000 | 6.080 | 5.860 | 5.980 | 5.980 | 27,255 |
| 2025-07-21 | 5.800 | 6.090 | 5.800 | 6.000 | 6.000 | 85,489 |
| 2025-07-18 | 5.710 | 5.740 | 5.660 | 5.740 | 5.740 | 28,673 |
| 2025-07-17 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 26,130 |
| 2025-07-16 | 5.840 | 5.890 | 5.770 | 5.880 | 5.880 | 23,288 |
| 2025-07-15 | 5.800 | 5.850 | 5.630 | 5.840 | 5.840 | 34,641 |
| 2025-07-14 | 5.650 | 5.900 | 5.600 | 5.820 | 5.820 | 63,914 |
| 2025-07-11 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 26,369 |
| 2025-07-10 | 5.730 | 5.730 | 5.570 | 5.600 | 5.600 | 30,950 |
| 2025-07-09 | 5.790 | 5.830 | 5.500 | 5.700 | 5.700 | 53,551 |
| 2025-07-08 | 5.970 | 6.040 | 5.670 | 5.790 | 5.790 | 54,819 |
| 2025-07-07 | 6.070 | 6.240 | 5.900 | 5.980 | 5.980 | 68,187 |
| 2025-07-04 | 5.980 | 6.110 | 5.800 | 6.040 | 6.040 | 72,030 |
| 2025-07-03 | 5.980 | 6.420 | 5.880 | 5.980 | 5.980 | 222,026 |
| 2025-07-02 | 5.580 | 6.740 | 5.580 | 5.980 | 5.980 | 285,802 |
| 2025-07-01 | 5.380 | 5.580 | 5.380 | 5.550 | 5.550 | 32,942 |
| 2025-06-30 | 5.420 | 5.590 | 5.370 | 5.380 | 5.380 | 38,604 |
| 2025-06-27 | 5.430 | 5.620 | 5.150 | 5.290 | 5.290 | 56,400 |
| 2025-06-26 | 5.800 | 5.800 | 5.390 | 5.430 | 5.430 | 61,364 |
| 2025-06-25 | 5.680 | 6.000 | 5.650 | 5.800 | 5.800 | 37,864 |
| 2025-06-24 | 5.700 | 5.910 | 5.600 | 5.700 | 5.700 | 12,256 |
| 2025-06-23 | 5.970 | 6.000 | 5.640 | 5.700 | 5.700 | 13,329 |
| 2025-06-20 | 5.940 | 6.090 | 5.790 | 5.870 | 5.870 | 13,574 |
| 2025-06-18 | 6.150 | 6.150 | 5.880 | 5.940 | 5.940 | 75,022 |
| 2025-06-17 | 6.100 | 6.190 | 5.970 | 6.190 | 6.190 | 14,437 |
| 2025-06-16 | 6.100 | 6.200 | 6.050 | 6.100 | 6.100 | 13,728 |
| 2025-06-13 | 6.150 | 6.190 | 5.900 | 6.120 | 6.120 | 21,426 |
| 2025-06-12 | 6.000 | 6.340 | 6.000 | 6.170 | 6.170 | 34,015 |
| 2025-06-11 | 6.000 | 6.020 | 5.880 | 6.000 | 6.000 | 26,821 |
| 2025-06-10 | 6.050 | 6.050 | 5.900 | 6.010 | 6.010 | 10,288 |
| 2025-06-09 | 6.000 | 6.100 | 5.900 | 6.050 | 6.050 | 16,628 |
| 2025-06-06 | 6.180 | 6.200 | 5.900 | 6.000 | 6.000 | 29,169 |
| 2025-06-05 | 6.250 | 6.600 | 6.200 | 6.200 | 6.200 | 78,722 |
| 2025-06-04 | 5.760 | 6.190 | 5.400 | 6.190 | 6.190 | 147,094 |
| 2025-06-03 | 6.040 | 6.190 | 5.550 | 5.700 | 5.700 | 107,657 |
| 2025-06-02 | 6.700 | 6.740 | 6.040 | 6.060 | 6.060 | 125,844 |
| 2025-05-30 | 7.200 | 7.200 | 6.660 | 6.750 | 6.750 | 133,238 |
| 2025-05-29 | 7.970 | 7.970 | 7.300 | 7.400 | 7.400 | 53,315 |
| 2025-05-28 | 8.100 | 8.110 | 7.700 | 7.960 | 7.960 | 39,072 |
| 2025-05-27 | 8.160 | 8.170 | 7.970 | 8.090 | 8.090 | 32,354 |
| 2025-05-26 | 8.240 | 8.340 | 7.970 | 8.160 | 8.160 | 36,835 |
| 2025-05-23 | 8.300 | 8.300 | 8.100 | 8.220 | 8.220 | 6,711 |
| 2025-05-22 | 8.400 | 8.450 | 8.200 | 8.280 | 8.280 | 4,191 |
| 2025-05-21 | 8.450 | 8.450 | 8.260 | 8.350 | 8.350 | 7,732 |
| 2025-05-20 | 8.440 | 8.450 | 8.290 | 8.380 | 8.380 | 6,175 |
| 2025-05-19 | 8.360 | 8.450 | 8.220 | 8.430 | 8.430 | 6,235 |
| 2025-05-16 | 8.380 | 8.390 | 8.180 | 8.360 | 8.360 | 7,418 |
| 2025-05-15 | 8.380 | 8.400 | 8.300 | 8.380 | 8.380 | 1,533 |
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.