Multitude AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 3.520 | 3.580 | 3.400 | 3.400 | 2.781 | 7,786 |
| 2023-06-29 | 3.600 | 3.600 | 3.600 | 3.600 | 2.944 | 0 |
| 2023-06-28 | 3.680 | 3.680 | 3.600 | 3.600 | 2.944 | 606 |
| 2023-06-27 | 3.700 | 3.700 | 3.600 | 3.600 | 2.944 | 30 |
| 2023-06-26 | 3.620 | 3.620 | 3.580 | 3.580 | 2.928 | 230 |
| 2023-06-23 | 3.640 | 3.640 | 3.640 | 3.640 | 2.977 | 0 |
| 2023-06-22 | 3.660 | 3.780 | 3.500 | 3.640 | 2.977 | 11,459 |
| 2023-06-21 | 3.660 | 3.700 | 3.660 | 3.700 | 3.026 | 1 |
| 2023-06-20 | 3.740 | 3.740 | 3.660 | 3.700 | 3.026 | 1,106 |
| 2023-06-19 | 3.760 | 3.860 | 3.760 | 3.860 | 3.157 | 3,715 |
| 2023-06-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.108 | 0 |
| 2023-06-15 | 3.840 | 3.840 | 3.820 | 3.820 | 3.124 | 58 |
| 2023-06-14 | 3.820 | 3.840 | 3.820 | 3.820 | 3.124 | 1,225 |
| 2023-06-13 | 3.820 | 3.820 | 3.820 | 3.820 | 3.124 | 0 |
| 2023-06-12 | 3.840 | 3.840 | 3.800 | 3.800 | 3.108 | 2,781 |
| 2023-06-09 | 3.820 | 3.820 | 3.820 | 3.820 | 3.124 | 0 |
| 2023-06-08 | 3.780 | 3.940 | 3.780 | 3.860 | 3.157 | 1,505 |
| 2023-06-07 | 3.800 | 3.900 | 3.800 | 3.860 | 3.157 | 2,898 |
| 2023-06-06 | 3.920 | 3.940 | 3.880 | 3.880 | 3.173 | 3,078 |
| 2023-06-05 | 3.860 | 3.860 | 3.860 | 3.860 | 3.157 | 0 |
| 2023-06-02 | 4.000 | 4.020 | 3.820 | 3.820 | 3.124 | 6,290 |
| 2023-06-01 | 4.300 | 4.300 | 3.960 | 3.960 | 3.238 | 6,555 |
| 2023-05-31 | 4.240 | 4.300 | 4.100 | 4.100 | 3.353 | 4,746 |
| 2023-05-30 | 4.300 | 4.300 | 4.100 | 4.100 | 3.353 | 6,035 |
| 2023-05-29 | 4.260 | 4.300 | 4.200 | 4.280 | 3.500 | 920 |
| 2023-05-26 | 3.740 | 4.460 | 3.720 | 4.460 | 3.647 | 32,277 |
| 2023-05-25 | 3.860 | 3.860 | 3.720 | 3.720 | 3.042 | 11,733 |
| 2023-05-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.189 | 0 |
| 2023-05-23 | 3.980 | 3.980 | 3.920 | 3.920 | 3.206 | 8 |
| 2023-05-22 | 3.800 | 3.860 | 3.800 | 3.860 | 3.157 | 57 |
| 2023-05-19 | 3.800 | 4.000 | 3.800 | 3.800 | 3.108 | 6,287 |
| 2023-05-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.189 | 0 |
| 2023-05-17 | 3.980 | 3.980 | 3.800 | 3.800 | 3.108 | 3,992 |
| 2023-05-16 | 3.940 | 3.940 | 3.840 | 3.920 | 3.206 | 1,557 |
| 2023-05-15 | 4.040 | 4.040 | 3.940 | 3.980 | 3.255 | 213 |
| 2023-05-12 | 3.940 | 3.940 | 3.940 | 3.940 | 3.222 | 0 |
| 2023-05-11 | 4.000 | 4.000 | 3.900 | 3.940 | 3.222 | 2,970 |
| 2023-05-10 | 4.080 | 4.080 | 4.000 | 4.000 | 3.271 | 1,307 |
| 2023-05-09 | 4.100 | 4.200 | 4.000 | 4.020 | 3.288 | 8,785 |
| 2023-05-08 | 4.080 | 4.080 | 4.080 | 4.080 | 3.337 | 0 |
| 2023-05-05 | 4.000 | 4.080 | 3.980 | 4.060 | 3.320 | 4,978 |
| 2023-05-04 | 4.080 | 4.080 | 3.920 | 3.920 | 3.206 | 5,794 |
| 2023-05-03 | 4.080 | 4.080 | 4.000 | 4.020 | 3.288 | 7,686 |
| 2023-05-02 | 4.140 | 4.260 | 4.020 | 4.220 | 3.451 | 31,070 |
| 2023-04-28 | 4.060 | 4.200 | 4.020 | 4.020 | 3.288 | 26,619 |
| 2023-04-27 | 3.820 | 4.100 | 3.820 | 4.100 | 3.353 | 13,100 |
| 2023-04-26 | 3.860 | 3.860 | 3.860 | 3.860 | 3.157 | 0 |
| 2023-04-25 | 3.820 | 3.860 | 3.820 | 3.860 | 3.157 | 25 |
| 2023-04-24 | 3.820 | 3.880 | 3.820 | 3.880 | 3.173 | 971 |
| 2023-04-21 | 3.920 | 3.920 | 3.900 | 3.900 | 3.189 | 2,951 |
| 2023-04-20 | 3.960 | 3.980 | 3.920 | 3.940 | 3.222 | 1,764 |
| 2023-04-19 | 3.980 | 4.000 | 3.960 | 3.960 | 3.238 | 636 |
| 2023-04-18 | 4.020 | 4.040 | 3.920 | 3.960 | 3.238 | 12,193 |
| 2023-04-17 | 4.120 | 4.160 | 4.080 | 4.080 | 3.337 | 6,007 |
| 2023-04-14 | 4.120 | 4.120 | 4.000 | 4.120 | 3.369 | 3,332 |
| 2023-04-13 | 4.080 | 4.140 | 4.080 | 4.140 | 3.386 | 3,104 |
| 2023-04-12 | 4.140 | 4.140 | 4.140 | 4.140 | 3.386 | 3,864 |
| 2023-04-11 | 4.100 | 4.160 | 4.080 | 4.140 | 3.386 | 3,691 |
| 2023-04-06 | 4.000 | 4.160 | 4.000 | 4.120 | 3.369 | 4,616 |
| 2023-04-05 | 3.840 | 4.100 | 3.840 | 4.000 | 3.271 | 28,137 |
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.