Molecure S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	9.600	9.650	9.360	9.650	9.650	10,257
2024-11-13	9.750	9.800	9.550	9.600	9.600	7,467
2024-11-12	10.000	10.100	9.800	9.890	9.890	15,435
2024-11-08	10.020	10.100	9.940	10.020	10.020	4,838
2024-11-07	9.980	10.040	9.950	10.000	10.000	3,255
2024-11-06	9.940	10.120	9.940	9.970	9.970	7,339
2024-11-05	10.100	10.100	9.940	9.940	9.940	5,195
2024-11-04	9.800	10.060	9.720	9.840	9.840	9,411
2024-10-31	9.940	9.980	9.600	9.850	9.850	35,157
2024-10-30	10.240	10.240	9.820	9.940	9.940	30,495
2024-10-29	10.380	10.380	9.900	10.180	10.180	32,663
2024-10-28	10.860	10.860	10.140	10.380	10.380	16,473
2024-10-25	10.500	10.520	10.200	10.400	10.400	23,655
2024-10-24	10.440	10.660	10.200	10.600	10.600	70,951
2024-10-23	9.750	10.720	9.720	10.440	10.440	134,020
2024-10-22	9.840	9.860	9.670	9.740	9.740	52,744
2024-10-21	10.140	10.260	9.800	9.890	9.890	35,867
2024-10-18	10.180	10.180	10.040	10.140	10.140	12,677
2024-10-17	10.480	10.560	9.950	10.140	10.140	67,098
2024-10-16	10.840	11.040	10.300	10.520	10.520	45,262
2024-10-15	11.360	11.940	10.700	10.760	10.760	99,035
2024-10-14	11.040	11.400	10.820	11.360	11.360	8,797
2024-10-11	10.920	11.040	10.800	11.040	11.040	23,368
2024-10-10	10.700	10.940	10.600	10.860	10.860	11,127
2024-10-09	10.760	10.760	10.440	10.660	10.660	27,429
2024-10-08	11.600	11.600	10.500	10.720	10.720	83,960
2024-10-07	11.620	11.980	11.400	11.600	11.600	18,395
2024-10-04	12.200	12.540	11.400	11.600	11.600	19,310
2024-10-03	12.480	12.580	12.000	12.140	12.140	10,628
2024-10-02	12.700	12.700	12.100	12.480	12.480	26,988
2024-10-01	13.200	13.340	12.120	12.700	12.700	18,000
2024-09-30	13.800	13.860	13.200	13.200	13.200	15,253
2024-09-27	13.300	13.880	13.220	13.800	13.800	9,500
2024-09-26	13.560	13.560	13.220	13.480	13.480	7,949
2024-09-25	13.540	13.680	13.320	13.580	13.580	8,615
2024-09-24	13.980	14.020	13.520	13.540	13.540	11,673
2024-09-23	13.980	14.020	13.440	13.980	13.980	14,566
2024-09-20	13.860	13.980	13.760	13.980	13.980	2,304
2024-09-19	14.100	14.140	13.720	13.800	13.800	7,997
2024-09-18	13.860	14.180	13.700	14.100	14.100	9,697
2024-09-17	14.100	14.100	13.800	13.820	13.820	9,904
2024-09-16	14.000	14.220	13.980	14.060	14.060	7,175
2024-09-13	14.140	14.300	13.900	14.200	14.200	6,444
2024-09-12	14.000	14.140	13.940	14.140	14.140	3,571
2024-09-11	14.380	14.500	13.940	13.980	13.980	11,967
2024-09-10	14.780	14.840	14.400	14.400	14.400	5,229
2024-09-09	14.320	14.780	14.100	14.780	14.780	10,899
2024-09-06	14.400	14.900	14.300	14.400	14.400	9,333
2024-09-05	14.700	14.920	14.400	14.400	14.400	3,942
2024-09-04	14.820	15.000	14.540	14.800	14.800	7,234
2024-09-03	15.360	15.360	14.900	15.000	15.000	5,101
2024-09-02	15.100	15.400	15.100	15.400	15.400	4,274
2024-08-30	15.000	15.300	14.840	15.080	15.080	4,788
2024-08-29	15.000	15.300	14.760	15.100	15.100	5,350
2024-08-28	15.060	15.100	14.700	15.000	15.000	4,614
2024-08-27	15.060	15.320	15.000	15.000	15.000	7,833
2024-08-26	15.180	15.180	14.960	15.040	15.040	2,909
2024-08-23	15.300	15.440	14.880	15.200	15.200	4,015
2024-08-22	15.480	15.560	15.040	15.400	15.400	4,221
2024-08-21	16.060	16.160	15.000	15.460	15.460	22,611

← NewerPage 9 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.