Multitude AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 4.300 | 4.400 | 4.260 | 4.300 | 3.517 | 17,606 |
| 2024-03-11 | 4.480 | 4.480 | 4.300 | 4.380 | 3.582 | 9,712 |
| 2024-03-08 | 4.360 | 4.460 | 4.320 | 4.380 | 3.582 | 3,023 |
| 2024-03-07 | 4.520 | 4.520 | 4.380 | 4.480 | 3.664 | 3,599 |
| 2024-03-06 | 4.460 | 4.620 | 4.460 | 4.500 | 3.680 | 11,934 |
| 2024-03-05 | 4.460 | 4.460 | 4.320 | 4.380 | 3.582 | 3,438 |
| 2024-03-04 | 4.340 | 4.460 | 4.260 | 4.460 | 3.647 | 3,534 |
| 2024-03-01 | 4.460 | 4.460 | 4.420 | 4.420 | 3.615 | 131 |
| 2024-02-29 | 4.280 | 4.460 | 4.280 | 4.460 | 3.647 | 3,902 |
| 2024-02-28 | 4.300 | 4.500 | 4.300 | 4.500 | 3.680 | 3,874 |
| 2024-02-27 | 4.400 | 4.400 | 4.380 | 4.380 | 3.582 | 9,092 |
| 2024-02-26 | 4.420 | 4.540 | 4.420 | 4.500 | 3.680 | 6,350 |
| 2024-02-23 | 4.520 | 4.520 | 4.400 | 4.480 | 3.664 | 8,533 |
| 2024-02-22 | 4.520 | 4.560 | 4.520 | 4.560 | 3.729 | 517 |
| 2024-02-21 | 4.600 | 4.600 | 4.560 | 4.560 | 3.729 | 318 |
| 2024-02-20 | 4.680 | 4.680 | 4.460 | 4.460 | 3.647 | 5,011 |
| 2024-02-19 | 4.780 | 4.780 | 4.660 | 4.700 | 3.844 | 2,860 |
| 2024-02-16 | 4.800 | 4.800 | 4.620 | 4.680 | 3.827 | 3,195 |
| 2024-02-15 | 4.540 | 4.740 | 4.540 | 4.680 | 3.827 | 7,846 |
| 2024-02-14 | 4.480 | 4.600 | 4.480 | 4.560 | 3.729 | 2,400 |
| 2024-02-13 | 4.400 | 4.560 | 4.400 | 4.420 | 3.615 | 2,037 |
| 2024-02-12 | 4.580 | 4.580 | 4.400 | 4.500 | 3.680 | 7,528 |
| 2024-02-09 | 4.400 | 4.560 | 4.400 | 4.460 | 3.647 | 9,281 |
| 2024-02-08 | 4.400 | 4.520 | 4.360 | 4.400 | 3.598 | 17,882 |
| 2024-02-07 | 4.400 | 4.480 | 4.400 | 4.420 | 3.615 | 1,415 |
| 2024-02-06 | 4.400 | 4.480 | 4.400 | 4.480 | 3.664 | 12,917 |
| 2024-02-05 | 4.340 | 4.340 | 4.340 | 4.340 | 3.549 | 5,903 |
| 2024-02-02 | 4.340 | 4.400 | 4.300 | 4.400 | 3.598 | 6,563 |
| 2024-02-01 | 4.300 | 4.440 | 4.220 | 4.440 | 3.631 | 7,633 |
| 2024-01-31 | 4.500 | 4.580 | 4.320 | 4.440 | 3.631 | 9,301 |
| 2024-01-30 | 4.500 | 4.520 | 4.500 | 4.500 | 3.680 | 4,038 |
| 2024-01-29 | 4.660 | 4.660 | 4.600 | 4.600 | 3.762 | 175 |
| 2024-01-26 | 4.500 | 4.600 | 4.500 | 4.580 | 3.746 | 1,654 |
| 2024-01-25 | 4.600 | 4.620 | 4.500 | 4.560 | 3.729 | 16,805 |
| 2024-01-24 | 4.700 | 4.700 | 4.600 | 4.620 | 3.778 | 33,405 |
| 2024-01-23 | 4.880 | 4.880 | 4.660 | 4.800 | 3.925 | 61,790 |
| 2024-01-22 | 4.820 | 4.880 | 4.820 | 4.880 | 3.991 | 435 |
| 2024-01-19 | 4.800 | 4.880 | 4.760 | 4.820 | 3.942 | 2,669 |
| 2024-01-18 | 4.760 | 4.760 | 4.600 | 4.700 | 3.844 | 15,004 |
| 2024-01-17 | 4.720 | 4.720 | 4.620 | 4.720 | 3.860 | 8,760 |
| 2024-01-16 | 4.720 | 4.780 | 4.620 | 4.780 | 3.909 | 19,261 |
| 2024-01-15 | 4.780 | 4.840 | 4.720 | 4.720 | 3.860 | 18,178 |
| 2024-01-12 | 4.740 | 4.820 | 4.740 | 4.760 | 3.893 | 5,228 |
| 2024-01-11 | 4.680 | 4.760 | 4.640 | 4.760 | 3.893 | 9,585 |
| 2024-01-10 | 4.760 | 4.800 | 4.680 | 4.740 | 3.876 | 1,953 |
| 2024-01-09 | 4.700 | 4.780 | 4.540 | 4.640 | 3.795 | 42,585 |
| 2024-01-08 | 4.660 | 4.720 | 4.600 | 4.660 | 3.811 | 36,832 |
| 2024-01-05 | 4.760 | 4.920 | 4.600 | 4.660 | 3.811 | 20,220 |
| 2024-01-04 | 4.280 | 4.720 | 4.280 | 4.680 | 3.827 | 27,102 |
| 2024-01-03 | 4.360 | 4.360 | 4.200 | 4.300 | 3.517 | 11,145 |
| 2024-01-02 | 4.340 | 4.480 | 4.260 | 4.420 | 3.615 | 7,837 |
| 2023-12-29 | 4.400 | 4.460 | 4.380 | 4.460 | 3.647 | 1,857 |
| 2023-12-28 | 4.160 | 4.400 | 4.140 | 4.400 | 3.598 | 14,023 |
| 2023-12-27 | 4.000 | 4.240 | 4.000 | 4.200 | 3.435 | 13,168 |
| 2023-12-22 | 4.180 | 4.180 | 4.000 | 4.000 | 3.271 | 3,361 |
| 2023-12-21 | 4.280 | 4.280 | 4.180 | 4.280 | 3.500 | 11,549 |
| 2023-12-20 | 4.280 | 4.280 | 4.280 | 4.280 | 3.500 | 0 |
| 2023-12-19 | 4.300 | 4.300 | 4.180 | 4.240 | 3.467 | 750 |
| 2023-12-18 | 4.360 | 4.360 | 4.240 | 4.240 | 3.467 | 4,698 |
| 2023-12-15 | 4.440 | 4.460 | 4.240 | 4.460 | 3.647 | 8,923 |
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.