Multitude AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 6.220 | 6.220 | 6.060 | 6.140 | 5.204 | 2,390 |
| 2024-06-06 | 6.220 | 6.280 | 6.100 | 6.100 | 5.170 | 6,446 |
| 2024-06-05 | 6.100 | 6.180 | 5.600 | 6.120 | 5.187 | 44,524 |
| 2024-06-04 | 6.160 | 6.260 | 5.980 | 6.060 | 5.137 | 16,056 |
| 2024-06-03 | 6.060 | 6.160 | 6.040 | 6.120 | 5.187 | 20,680 |
| 2024-05-31 | 6.000 | 6.060 | 5.900 | 5.980 | 5.069 | 18,146 |
| 2024-05-30 | 6.000 | 6.000 | 5.820 | 5.840 | 4.950 | 3,804 |
| 2024-05-29 | 6.000 | 6.080 | 5.780 | 5.940 | 5.035 | 28,291 |
| 2024-05-28 | 5.880 | 6.000 | 5.880 | 5.980 | 5.069 | 21,211 |
| 2024-05-27 | 5.680 | 5.880 | 5.680 | 5.880 | 4.984 | 58,772 |
| 2024-05-24 | 5.360 | 5.660 | 5.360 | 5.600 | 4.747 | 22,570 |
| 2024-05-23 | 5.300 | 5.380 | 5.300 | 5.380 | 4.560 | 8,591 |
| 2024-05-22 | 5.200 | 5.300 | 5.180 | 5.300 | 4.492 | 13,275 |
| 2024-05-21 | 5.400 | 5.500 | 5.300 | 5.360 | 4.543 | 18,841 |
| 2024-05-20 | 5.240 | 5.520 | 5.240 | 5.400 | 4.577 | 25,650 |
| 2024-05-17 | 5.140 | 5.500 | 5.140 | 5.140 | 4.357 | 8,737 |
| 2024-05-16 | 5.320 | 5.660 | 5.200 | 5.200 | 4.408 | 25,439 |
| 2024-05-15 | 5.560 | 5.560 | 5.100 | 5.240 | 4.442 | 41,347 |
| 2024-05-14 | 5.720 | 5.720 | 5.460 | 5.460 | 4.628 | 19,317 |
| 2024-05-13 | 5.600 | 5.740 | 5.500 | 5.620 | 4.764 | 39,672 |
| 2024-05-10 | 5.480 | 5.600 | 5.360 | 5.600 | 4.747 | 58,209 |
| 2024-05-09 | 5.300 | 5.340 | 5.300 | 5.340 | 4.526 | 23 |
| 2024-05-08 | 5.160 | 5.300 | 5.160 | 5.300 | 4.492 | 6,095 |
| 2024-05-07 | 5.040 | 5.140 | 5.000 | 5.140 | 4.357 | 5,197 |
| 2024-05-06 | 4.940 | 5.040 | 4.940 | 4.980 | 4.221 | 1,480 |
| 2024-05-03 | 4.820 | 5.100 | 4.820 | 4.940 | 4.187 | 3,246 |
| 2024-05-02 | 5.300 | 5.300 | 4.890 | 4.890 | 4.145 | 5,913 |
| 2024-04-30 | 5.360 | 5.360 | 4.900 | 5.260 | 4.458 | 105,203 |
| 2024-04-29 | 5.480 | 5.500 | 5.320 | 5.340 | 4.526 | 7,276 |
| 2024-04-26 | 5.480 | 5.480 | 5.420 | 5.420 | 4.594 | 850 |
| 2024-04-25 | 5.420 | 5.500 | 5.400 | 5.400 | 4.416 | 1,626 |
| 2024-04-24 | 5.440 | 5.600 | 5.440 | 5.480 | 4.482 | 3,945 |
| 2024-04-23 | 5.380 | 5.480 | 5.380 | 5.440 | 4.449 | 2,400 |
| 2024-04-22 | 5.200 | 5.400 | 5.200 | 5.320 | 4.351 | 10,134 |
| 2024-04-19 | 5.200 | 5.300 | 5.100 | 5.100 | 4.171 | 2,612 |
| 2024-04-18 | 5.300 | 5.300 | 5.100 | 5.140 | 4.203 | 9,319 |
| 2024-04-17 | 5.300 | 5.360 | 5.120 | 5.200 | 4.253 | 4,594 |
| 2024-04-16 | 5.800 | 5.840 | 5.260 | 5.380 | 4.400 | 46,587 |
| 2024-04-15 | 5.780 | 5.820 | 5.620 | 5.700 | 4.661 | 1,945 |
| 2024-04-12 | 5.740 | 5.820 | 5.600 | 5.600 | 4.580 | 1,459 |
| 2024-04-11 | 5.780 | 5.780 | 5.360 | 5.640 | 4.612 | 11,510 |
| 2024-04-10 | 5.540 | 5.800 | 5.340 | 5.680 | 4.645 | 32,038 |
| 2024-04-09 | 5.360 | 5.700 | 5.300 | 5.440 | 4.449 | 47,718 |
| 2024-04-08 | 5.120 | 5.360 | 5.120 | 5.360 | 4.383 | 14,926 |
| 2024-04-05 | 5.100 | 5.180 | 5.000 | 5.180 | 4.236 | 23,601 |
| 2024-04-04 | 5.020 | 5.280 | 4.920 | 5.260 | 4.302 | 13,799 |
| 2024-04-03 | 5.000 | 5.100 | 4.920 | 4.970 | 4.064 | 15,884 |
| 2024-04-02 | 5.000 | 5.300 | 4.990 | 5.040 | 4.122 | 63,633 |
| 2024-03-28 | 5.150 | 5.250 | 5.100 | 5.250 | 4.293 | 5,086 |
| 2024-03-27 | 5.250 | 5.250 | 5.150 | 5.150 | 4.212 | 3,684 |
| 2024-03-26 | 5.200 | 5.200 | 5.200 | 5.200 | 4.253 | 2,427 |
| 2024-03-25 | 5.000 | 5.200 | 5.000 | 5.200 | 4.253 | 4,771 |
| 2024-03-22 | 5.000 | 5.100 | 5.000 | 5.100 | 4.171 | 7,205 |
| 2024-03-21 | 5.000 | 5.100 | 4.900 | 5.050 | 4.130 | 9,895 |
| 2024-03-20 | 5.100 | 5.200 | 4.960 | 5.100 | 4.171 | 12,304 |
| 2024-03-19 | 4.900 | 5.000 | 4.800 | 5.000 | 4.089 | 19,918 |
| 2024-03-18 | 4.780 | 4.820 | 4.700 | 4.800 | 3.925 | 11,962 |
| 2024-03-15 | 4.600 | 4.800 | 4.440 | 4.640 | 3.795 | 23,992 |
| 2024-03-14 | 4.800 | 4.900 | 4.580 | 4.600 | 3.762 | 40,394 |
| 2024-03-13 | 4.300 | 4.400 | 4.300 | 4.360 | 3.566 | 1,796 |
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.