Molecure S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 8.300 | 8.400 | 8.250 | 8.380 | 8.380 | 7,163 |
| 2025-05-13 | 8.370 | 8.520 | 8.250 | 8.300 | 8.300 | 13,619 |
| 2025-05-12 | 8.300 | 8.390 | 8.150 | 8.380 | 8.380 | 8,729 |
| 2025-05-09 | 8.430 | 8.460 | 8.300 | 8.300 | 8.300 | 9,695 |
| 2025-05-08 | 8.480 | 8.480 | 8.300 | 8.430 | 8.430 | 5,682 |
| 2025-05-07 | 8.100 | 8.500 | 8.000 | 8.420 | 8.420 | 7,250 |
| 2025-05-06 | 8.590 | 8.590 | 7.960 | 8.120 | 8.120 | 64,629 |
| 2025-05-05 | 8.600 | 8.650 | 8.370 | 8.500 | 8.500 | 15,049 |
| 2025-05-02 | 8.500 | 8.600 | 8.370 | 8.500 | 8.500 | 3,448 |
| 2025-04-30 | 8.300 | 8.600 | 8.300 | 8.500 | 8.500 | 8,734 |
| 2025-04-29 | 8.380 | 8.390 | 8.120 | 8.260 | 8.260 | 5,791 |
| 2025-04-28 | 8.410 | 8.500 | 7.980 | 8.380 | 8.380 | 21,750 |
| 2025-04-25 | 8.630 | 8.680 | 8.300 | 8.550 | 8.550 | 11,327 |
| 2025-04-24 | 8.690 | 8.700 | 8.390 | 8.600 | 8.600 | 10,607 |
| 2025-04-23 | 8.600 | 8.790 | 8.470 | 8.660 | 8.660 | 7,813 |
| 2025-04-22 | 8.090 | 8.950 | 8.040 | 8.500 | 8.500 | 27,384 |
| 2025-04-17 | 8.100 | 8.120 | 7.880 | 8.040 | 8.040 | 10,484 |
| 2025-04-16 | 8.140 | 8.170 | 7.860 | 8.100 | 8.100 | 9,338 |
| 2025-04-15 | 7.930 | 8.100 | 7.810 | 8.100 | 8.100 | 21,459 |
| 2025-04-14 | 7.920 | 7.970 | 7.760 | 7.810 | 7.810 | 19,503 |
| 2025-04-11 | 7.970 | 7.970 | 7.690 | 7.910 | 7.910 | 19,723 |
| 2025-04-10 | 8.050 | 8.200 | 7.720 | 7.980 | 7.980 | 27,249 |
| 2025-04-09 | 8.350 | 8.350 | 7.600 | 8.050 | 8.050 | 79,114 |
| 2025-04-08 | 8.460 | 8.460 | 8.300 | 8.430 | 8.430 | 5,265 |
| 2025-04-07 | 8.400 | 8.480 | 7.900 | 8.460 | 8.460 | 27,450 |
| 2025-04-04 | 8.890 | 8.890 | 8.460 | 8.700 | 8.700 | 11,796 |
| 2025-04-03 | 8.990 | 9.190 | 8.670 | 8.980 | 8.980 | 14,884 |
| 2025-04-02 | 9.300 | 9.440 | 9.000 | 9.300 | 9.300 | 35,307 |
| 2025-04-01 | 9.020 | 9.300 | 9.000 | 9.300 | 9.300 | 27,886 |
| 2025-03-31 | 9.100 | 9.190 | 8.800 | 9.180 | 9.180 | 33,386 |
| 2025-03-28 | 9.250 | 9.350 | 9.000 | 9.100 | 9.100 | 23,003 |
| 2025-03-27 | 9.000 | 9.360 | 8.900 | 9.200 | 9.200 | 29,484 |
| 2025-03-26 | 8.600 | 9.340 | 8.350 | 9.000 | 9.000 | 31,936 |
| 2025-03-25 | 8.500 | 8.620 | 8.350 | 8.580 | 8.580 | 7,710 |
| 2025-03-24 | 8.340 | 8.500 | 8.240 | 8.500 | 8.500 | 13,270 |
| 2025-03-21 | 8.140 | 8.450 | 8.140 | 8.300 | 8.300 | 2,300 |
| 2025-03-20 | 8.190 | 8.260 | 8.100 | 8.140 | 8.140 | 6,289 |
| 2025-03-19 | 8.500 | 8.610 | 8.190 | 8.190 | 8.190 | 18,738 |
| 2025-03-18 | 8.400 | 8.500 | 8.350 | 8.500 | 8.500 | 10,357 |
| 2025-03-17 | 8.190 | 8.560 | 8.190 | 8.400 | 8.400 | 30,778 |
| 2025-03-14 | 8.110 | 8.190 | 8.020 | 8.190 | 8.190 | 13,539 |
| 2025-03-13 | 8.020 | 8.380 | 8.010 | 8.100 | 8.100 | 22,864 |
| 2025-03-12 | 8.400 | 8.430 | 8.260 | 8.320 | 8.320 | 5,889 |
| 2025-03-11 | 8.400 | 8.480 | 8.300 | 8.400 | 8.400 | 8,844 |
| 2025-03-10 | 8.440 | 8.480 | 8.300 | 8.320 | 8.320 | 11,244 |
| 2025-03-07 | 8.440 | 8.480 | 8.340 | 8.440 | 8.440 | 3,939 |
| 2025-03-06 | 8.550 | 8.650 | 8.030 | 8.430 | 8.430 | 54,130 |
| 2025-03-05 | 8.720 | 8.760 | 8.500 | 8.600 | 8.600 | 14,796 |
| 2025-03-04 | 8.890 | 8.890 | 8.600 | 8.600 | 8.600 | 19,266 |
| 2025-03-03 | 8.980 | 8.980 | 8.650 | 8.940 | 8.940 | 13,892 |
| 2025-02-28 | 8.970 | 8.980 | 8.880 | 8.980 | 8.980 | 12,729 |
| 2025-02-27 | 9.000 | 9.000 | 8.880 | 8.990 | 8.990 | 13,656 |
| 2025-02-26 | 8.920 | 9.000 | 8.850 | 9.000 | 9.000 | 18,781 |
| 2025-02-25 | 9.100 | 9.100 | 8.820 | 8.850 | 8.850 | 21,408 |
| 2025-02-24 | 9.000 | 9.200 | 8.980 | 9.050 | 9.050 | 31,663 |
| 2025-02-21 | 9.160 | 9.250 | 9.000 | 9.050 | 9.050 | 9,312 |
| 2025-02-20 | 9.080 | 9.240 | 9.000 | 9.160 | 9.160 | 34,957 |
| 2025-02-19 | 9.370 | 9.370 | 9.050 | 9.200 | 9.200 | 11,880 |
| 2025-02-18 | 9.400 | 9.400 | 9.130 | 9.300 | 9.300 | 15,081 |
| 2025-02-17 | 9.200 | 9.280 | 9.050 | 9.280 | 9.280 | 6,983 |
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.