Molecure S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.420 | 6.490 | 6.120 | 6.320 | 6.320 | 41,900 |
| 2026-10-15 | 6.400 | 6.550 | 6.150 | 6.360 | 6.360 | 41,596 |
| 2026-10-14 | 6.500 | 6.590 | 6.380 | 6.380 | 6.380 | 19,632 |
| 2026-10-13 | 6.600 | 6.790 | 6.450 | 6.530 | 6.530 | 21,077 |
| 2026-10-12 | 6.650 | 6.980 | 6.610 | 6.610 | 6.610 | 32,336 |
| 2026-10-09 | 6.600 | 6.960 | 6.580 | 6.660 | 6.660 | 19,000 |
| 2026-10-08 | 6.550 | 6.800 | 6.450 | 6.690 | 6.690 | 31,781 |
| 2026-10-07 | 6.830 | 6.900 | 6.500 | 6.550 | 6.550 | 24,121 |
| 2026-10-06 | 6.990 | 7.160 | 6.540 | 6.750 | 6.750 | 66,561 |
| 2026-10-05 | 7.280 | 7.560 | 6.710 | 7.100 | 7.100 | 41,955 |
| 2026-10-02 | 6.920 | 7.360 | 6.920 | 7.080 | 7.080 | 38,333 |
| 2026-10-01 | 6.960 | 7.350 | 6.720 | 7.140 | 7.140 | 74,839 |
| 2026-09-30 | 6.800 | 7.170 | 6.770 | 6.900 | 6.900 | 37,852 |
| 2026-09-29 | 6.870 | 6.970 | 6.450 | 6.780 | 6.780 | 81,615 |
| 2026-09-28 | 6.780 | 7.360 | 6.640 | 6.720 | 6.720 | 84,335 |
| 2026-09-25 | 7.240 | 7.240 | 6.630 | 6.990 | 6.990 | 117,058 |
| 2026-09-24 | 7.550 | 7.820 | 6.980 | 7.220 | 7.220 | 62,335 |
| 2026-09-23 | 7.800 | 7.830 | 7.400 | 7.450 | 7.450 | 42,932 |
| 2026-09-22 | 7.740 | 7.850 | 7.450 | 7.800 | 7.800 | 36,515 |
| 2026-09-21 | 8.070 | 8.070 | 7.680 | 7.750 | 7.750 | 42,494 |
| 2026-09-18 | 7.620 | 8.150 | 7.190 | 8.080 | 8.080 | 190,332 |
| 2026-09-17 | 8.400 | 8.400 | 7.710 | 7.880 | 7.880 | 135,178 |
| 2026-09-16 | 7.700 | 8.600 | 7.650 | 8.400 | 8.400 | 369,892 |
| 2026-09-15 | 7.480 | 7.700 | 7.380 | 7.630 | 7.630 | 121,473 |
| 2026-09-14 | 7.200 | 7.480 | 7.000 | 7.380 | 7.380 | 89,092 |
| 2026-09-11 | 6.800 | 7.200 | 6.720 | 7.200 | 7.200 | 108,742 |
| 2026-09-10 | 6.890 | 6.900 | 6.620 | 6.800 | 6.800 | 59,549 |
| 2026-09-09 | 6.410 | 6.860 | 6.310 | 6.840 | 6.840 | 103,850 |
| 2026-09-08 | 6.410 | 6.420 | 6.280 | 6.390 | 6.390 | 21,322 |
| 2026-09-07 | 6.300 | 6.390 | 6.200 | 6.390 | 6.390 | 13,035 |
| 2026-09-04 | 6.440 | 6.440 | 6.200 | 6.270 | 6.270 | 31,718 |
| 2026-09-03 | 6.450 | 6.490 | 6.300 | 6.440 | 6.440 | 45,684 |
| 2026-09-02 | 6.130 | 6.490 | 6.110 | 6.400 | 6.400 | 116,634 |
| 2026-09-01 | 6.110 | 6.110 | 5.990 | 6.110 | 6.110 | 39,337 |
| 2026-08-31 | 6.060 | 6.150 | 5.950 | 6.100 | 6.100 | 19,531 |
| 2026-08-28 | 6.120 | 6.130 | 6.000 | 6.050 | 6.050 | 35,957 |
| 2026-08-27 | 6.140 | 6.160 | 6.000 | 6.120 | 6.120 | 27,158 |
| 2026-08-26 | 6.060 | 6.150 | 6.000 | 6.140 | 6.140 | 22,097 |
| 2026-08-25 | 6.120 | 6.140 | 6.010 | 6.030 | 6.030 | 11,561 |
| 2026-08-24 | 6.130 | 6.170 | 6.000 | 6.140 | 6.140 | 18,139 |
| 2026-08-21 | 6.190 | 6.190 | 6.070 | 6.170 | 6.170 | 17,575 |
| 2026-08-20 | 6.180 | 6.180 | 6.090 | 6.160 | 6.160 | 14,294 |
| 2026-08-19 | 6.160 | 6.180 | 6.030 | 6.030 | 6.030 | 26,164 |
| 2026-08-18 | 6.150 | 6.180 | 6.060 | 6.170 | 6.170 | 13,479 |
| 2026-08-17 | 6.170 | 6.170 | 5.990 | 6.150 | 6.150 | 23,851 |
| 2026-08-14 | 6.200 | 6.200 | 6.060 | 6.170 | 6.170 | 22,571 |
| 2026-08-13 | 6.190 | 6.210 | 6.010 | 6.060 | 6.060 | 29,688 |
| 2026-08-12 | 6.150 | 6.200 | 6.140 | 6.190 | 6.190 | 22,451 |
| 2026-08-11 | 6.110 | 6.230 | 6.110 | 6.150 | 6.150 | 41,602 |
| 2026-08-10 | 6.050 | 6.190 | 5.820 | 6.070 | 6.070 | 51,465 |
| 2026-08-07 | 6.050 | 6.120 | 5.890 | 6.050 | 6.050 | 40,173 |
| 2026-08-06 | 6.050 | 6.090 | 5.910 | 6.050 | 6.050 | 17,391 |
| 2026-08-05 | 6.090 | 6.120 | 5.890 | 6.050 | 6.050 | 34,709 |
| 2026-08-04 | 6.130 | 6.140 | 5.930 | 6.090 | 6.090 | 48,698 |
| 2026-08-03 | 6.110 | 6.190 | 6.050 | 6.130 | 6.130 | 19,878 |
| 2026-07-31 | 6.180 | 6.200 | 6.100 | 6.110 | 6.110 | 28,914 |
| 2026-07-30 | 6.190 | 6.200 | 5.860 | 6.170 | 6.170 | 21,524 |
| 2026-07-29 | 6.060 | 6.240 | 6.040 | 6.190 | 6.190 | 81,754 |
| 2026-07-28 | 6.060 | 6.090 | 5.820 | 6.000 | 6.000 | 26,854 |
| 2026-07-27 | 6.000 | 6.110 | 5.730 | 6.040 | 6.040 | 74,284 |
Page 1 of 21 · 1,253 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.