Molecure S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	9.200	9.250	8.990	9.200	9.200	8,321
2025-02-13	9.170	9.280	8.920	9.180	9.180	37,364
2025-02-12	9.540	9.540	9.100	9.150	9.150	26,170
2025-02-11	9.640	9.800	9.250	9.250	9.250	15,643
2025-02-10	9.150	9.460	8.820	9.460	9.460	79,263
2025-02-07	8.980	9.100	8.950	9.100	9.100	41,448
2025-02-06	8.900	9.110	8.900	8.960	8.960	25,211
2025-02-05	9.060	9.210	8.900	8.900	8.900	24,910
2025-02-04	9.310	9.320	8.930	8.970	8.970	64,850
2025-02-03	9.230	9.870	9.180	9.220	9.220	73,800
2025-01-31	9.650	9.750	9.300	9.360	9.360	24,693
2025-01-30	10.060	10.060	9.460	9.630	9.630	57,835
2025-01-29	10.480	10.640	9.890	9.900	9.900	32,946
2025-01-28	10.400	10.700	10.220	10.480	10.480	37,888
2025-01-27	10.380	10.580	10.180	10.400	10.400	35,937
2025-01-24	9.680	10.640	9.650	10.480	10.480	81,366
2025-01-23	9.690	9.740	9.230	9.730	9.730	16,709
2025-01-22	9.980	9.980	9.500	9.540	9.540	32,976
2025-01-21	9.950	10.220	9.760	9.970	9.970	19,292
2025-01-20	10.180	10.180	9.750	9.850	9.850	8,217
2025-01-17	9.510	10.300	9.500	9.920	9.920	48,733
2025-01-16	9.500	9.590	9.220	9.510	9.510	14,115
2025-01-15	9.330	9.350	9.120	9.350	9.350	35,451
2025-01-14	9.390	9.390	9.120	9.250	9.250	8,762
2025-01-13	9.520	9.590	9.220	9.220	9.220	7,034
2025-01-10	9.370	9.520	9.370	9.520	9.520	3,676
2025-01-09	9.390	9.510	9.270	9.370	9.370	4,919
2025-01-08	9.390	9.500	9.260	9.390	9.390	13,572
2025-01-07	9.800	9.800	9.260	9.390	9.390	41,070
2025-01-03	9.800	10.380	9.470	9.800	9.800	34,251
2025-01-02	9.900	10.080	9.750	9.760	9.760	24,628
2024-12-30	9.900	10.100	9.520	10.100	10.100	28,366
2024-12-27	9.490	9.890	9.420	9.520	9.520	10,743
2024-12-23	9.700	9.810	9.340	9.420	9.420	59,246
2024-12-20	9.990	10.040	9.800	9.870	9.870	22,439
2024-12-19	9.980	10.100	9.800	9.960	9.960	36,358
2024-12-18	10.200	10.200	9.990	10.000	10.000	26,634
2024-12-17	10.200	10.200	10.020	10.200	10.200	18,682
2024-12-16	10.280	10.300	10.200	10.300	10.300	30,918
2024-12-13	9.900	10.320	9.450	10.000	10.000	33,196
2024-12-12	10.000	10.200	9.790	9.900	9.900	21,247
2024-12-11	10.300	10.300	10.000	10.180	10.180	6,709
2024-12-10	10.500	10.580	10.040	10.300	10.300	13,874
2024-12-09	10.720	10.880	10.320	10.500	10.500	11,440
2024-12-06	10.940	10.940	10.500	10.700	10.700	12,809
2024-12-05	10.940	10.960	10.620	10.940	10.940	16,154
2024-12-04	10.580	10.960	10.400	10.700	10.700	38,498
2024-12-03	10.600	10.600	10.200	10.400	10.400	28,618
2024-12-02	10.020	10.600	9.880	10.600	10.600	19,934
2024-11-29	10.340	10.340	9.800	10.160	10.160	23,431
2024-11-28	9.620	10.400	9.500	10.340	10.340	56,970
2024-11-27	10.960	10.960	9.900	9.900	9.900	37,582
2024-11-26	10.260	10.980	10.240	10.980	10.980	20,914
2024-11-25	10.300	10.500	10.000	10.440	10.440	15,972
2024-11-22	10.380	10.400	10.200	10.300	10.300	11,555
2024-11-21	11.240	11.240	10.000	10.420	10.420	45,949
2024-11-20	9.900	11.800	9.900	11.300	11.300	94,748
2024-11-19	8.880	10.000	8.310	9.780	9.780	52,037
2024-11-18	9.100	9.100	8.550	8.870	8.870	28,093
2024-11-15	9.650	9.750	9.000	9.100	9.100	38,790

← NewerPage 8 of 21 · 1,254 trading daysOlder →

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.