Multitude AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 5.230 | 5.230 | 5.230 | 5.230 | 4.433 | 0 |
| 2024-08-29 | 5.390 | 5.390 | 5.160 | 5.270 | 4.467 | 4,208 |
| 2024-08-28 | 5.270 | 5.270 | 5.270 | 5.270 | 4.467 | 0 |
| 2024-08-27 | 5.340 | 5.340 | 5.320 | 5.320 | 4.509 | 784 |
| 2024-08-26 | 5.170 | 5.310 | 5.100 | 5.310 | 4.501 | 9,624 |
| 2024-08-23 | 5.340 | 5.400 | 5.290 | 5.290 | 4.484 | 923 |
| 2024-08-22 | 5.470 | 5.540 | 5.270 | 5.270 | 4.467 | 9,255 |
| 2024-08-21 | 5.820 | 5.820 | 5.480 | 5.480 | 4.645 | 4,727 |
| 2024-08-20 | 5.790 | 5.820 | 5.700 | 5.710 | 4.840 | 4,421 |
| 2024-08-19 | 5.690 | 5.850 | 5.690 | 5.800 | 4.916 | 14,979 |
| 2024-08-16 | 5.870 | 5.910 | 5.810 | 5.880 | 4.984 | 4,949 |
| 2024-08-15 | 5.550 | 5.750 | 5.500 | 5.750 | 4.874 | 6,033 |
| 2024-08-14 | 5.460 | 5.460 | 5.460 | 5.460 | 4.628 | 24 |
| 2024-08-13 | 5.650 | 5.650 | 5.500 | 5.500 | 4.662 | 2,599 |
| 2024-08-12 | 5.820 | 5.860 | 5.560 | 5.560 | 4.713 | 11,301 |
| 2024-08-09 | 5.450 | 5.740 | 5.450 | 5.740 | 4.865 | 4,649 |
| 2024-08-08 | 5.290 | 5.450 | 5.290 | 5.450 | 4.620 | 1,803 |
| 2024-08-07 | 5.290 | 5.290 | 5.130 | 5.270 | 4.467 | 13,029 |
| 2024-08-06 | 5.100 | 5.220 | 5.100 | 5.220 | 4.425 | 10,307 |
| 2024-08-05 | 5.260 | 5.260 | 4.820 | 4.920 | 4.170 | 32,207 |
| 2024-08-02 | 5.160 | 5.280 | 5.050 | 5.140 | 4.357 | 19,765 |
| 2024-08-01 | 5.250 | 5.340 | 4.965 | 5.250 | 4.450 | 21,435 |
| 2024-07-31 | 5.850 | 5.850 | 5.220 | 5.340 | 4.526 | 27,092 |
| 2024-07-30 | 5.990 | 5.990 | 5.810 | 5.970 | 5.060 | 1,102 |
| 2024-07-29 | 5.950 | 6.000 | 5.780 | 5.990 | 5.077 | 15,650 |
| 2024-07-26 | 5.950 | 5.950 | 5.950 | 5.950 | 5.043 | 0 |
| 2024-07-25 | 6.120 | 6.120 | 5.850 | 5.930 | 5.026 | 16,840 |
| 2024-07-24 | 6.390 | 6.400 | 6.160 | 6.180 | 5.238 | 19,756 |
| 2024-07-23 | 6.430 | 6.430 | 6.300 | 6.340 | 5.374 | 9,114 |
| 2024-07-22 | 6.400 | 6.580 | 6.350 | 6.500 | 5.510 | 29,871 |
| 2024-07-19 | 6.400 | 6.480 | 6.370 | 6.370 | 5.399 | 44,959 |
| 2024-07-18 | 6.210 | 6.450 | 6.200 | 6.340 | 5.374 | 17,507 |
| 2024-07-17 | 6.100 | 6.300 | 6.100 | 6.290 | 5.332 | 5,988 |
| 2024-07-16 | 6.150 | 6.160 | 6.000 | 6.140 | 5.204 | 5,863 |
| 2024-07-15 | 6.340 | 6.340 | 6.100 | 6.190 | 5.247 | 77,861 |
| 2024-07-12 | 6.340 | 6.340 | 6.200 | 6.230 | 5.281 | 2,732 |
| 2024-07-11 | 6.300 | 6.300 | 6.250 | 6.250 | 5.298 | 16,500 |
| 2024-07-10 | 6.260 | 6.300 | 6.200 | 6.280 | 5.323 | 6,870 |
| 2024-07-09 | 6.220 | 6.340 | 6.160 | 6.260 | 5.306 | 16,310 |
| 2024-07-08 | 6.180 | 6.280 | 6.170 | 6.280 | 5.323 | 28,003 |
| 2024-07-05 | 6.090 | 6.180 | 6.010 | 6.150 | 5.213 | 29,750 |
| 2024-07-04 | 5.900 | 6.120 | 5.900 | 6.040 | 5.120 | 31,044 |
| 2024-07-03 | 5.620 | 5.900 | 5.600 | 5.900 | 5.001 | 9,419 |
| 2024-07-02 | 6.050 | 6.050 | 5.600 | 5.700 | 4.831 | 5,443 |
| 2024-07-01 | 6.000 | 6.100 | 6.000 | 6.010 | 5.094 | 2,067 |
| 2024-06-28 | 6.020 | 6.120 | 5.900 | 6.060 | 5.137 | 17,178 |
| 2024-06-27 | 5.940 | 5.940 | 5.940 | 5.940 | 5.035 | 0 |
| 2024-06-26 | 5.920 | 5.960 | 5.860 | 5.940 | 5.035 | 16,738 |
| 2024-06-25 | 5.840 | 5.980 | 5.820 | 5.880 | 4.984 | 10,597 |
| 2024-06-24 | 5.780 | 5.900 | 5.700 | 5.840 | 4.950 | 7,602 |
| 2024-06-21 | 5.540 | 5.780 | 5.540 | 5.780 | 4.899 | 909 |
| 2024-06-20 | 5.500 | 5.640 | 5.500 | 5.640 | 4.781 | 13,409 |
| 2024-06-19 | 5.780 | 5.880 | 5.560 | 5.640 | 4.781 | 0 |
| 2024-06-18 | 6.200 | 6.200 | 6.200 | 6.200 | 5.255 | 0 |
| 2024-06-17 | 6.240 | 6.300 | 6.100 | 6.200 | 5.255 | 13,540 |
| 2024-06-14 | 6.360 | 6.420 | 6.240 | 6.360 | 5.391 | 13,493 |
| 2024-06-13 | 6.480 | 6.480 | 6.300 | 6.380 | 5.408 | 4,186 |
| 2024-06-12 | 6.300 | 6.400 | 6.300 | 6.400 | 5.425 | 12,037 |
| 2024-06-11 | 6.200 | 6.400 | 6.120 | 6.260 | 5.306 | 8,191 |
| 2024-06-10 | 6.200 | 6.260 | 6.080 | 6.260 | 5.306 | 7,855 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.5500 CHF |
| 2025-05-15 | 0.4400 CHF |
| 2024-04-26 | 0.1900 CHF |
| 2019-04-18 | 0.1800 CHF |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.