Multitude AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 3.300 | 3.300 | 3.300 | 3.300 | 2.699 | 0 |
| 2022-04-29 | 3.420 | 3.490 | 3.300 | 3.300 | 2.699 | 9,275 |
| 2022-04-28 | 3.400 | 3.500 | 3.240 | 3.500 | 2.862 | 16,765 |
| 2022-04-27 | 3.540 | 3.540 | 3.540 | 3.540 | 2.895 | 0 |
| 2022-04-26 | 3.540 | 3.540 | 3.540 | 3.540 | 2.895 | 0 |
| 2022-04-25 | 3.510 | 3.540 | 3.470 | 3.540 | 2.895 | 796 |
| 2022-04-22 | 3.620 | 3.620 | 3.620 | 3.620 | 2.960 | 0 |
| 2022-04-21 | 3.620 | 3.620 | 3.620 | 3.620 | 2.960 | 0 |
| 2022-04-20 | 3.690 | 3.690 | 3.620 | 3.620 | 2.960 | 150 |
| 2022-04-19 | 3.700 | 3.700 | 3.540 | 3.620 | 2.960 | 1,464 |
| 2022-04-14 | 3.530 | 3.620 | 3.530 | 3.620 | 2.960 | 409 |
| 2022-04-13 | 3.690 | 3.690 | 3.530 | 3.530 | 2.887 | 255 |
| 2022-04-12 | 3.650 | 3.650 | 3.590 | 3.620 | 2.960 | 3,045 |
| 2022-04-11 | 3.560 | 3.600 | 3.560 | 3.600 | 2.944 | 7,465 |
| 2022-04-08 | 3.590 | 3.600 | 3.490 | 3.540 | 2.895 | 4,780 |
| 2022-04-07 | 3.580 | 3.650 | 3.550 | 3.570 | 2.920 | 25,953 |
| 2022-04-06 | 3.530 | 3.600 | 3.510 | 3.560 | 2.911 | 5,181 |
| 2022-04-05 | 3.550 | 3.600 | 3.550 | 3.600 | 2.944 | 9,577 |
| 2022-04-04 | 3.590 | 3.600 | 3.590 | 3.600 | 2.944 | 6,067 |
| 2022-04-01 | 3.730 | 3.730 | 3.490 | 3.530 | 2.887 | 28,692 |
| 2022-03-31 | 3.785 | 3.785 | 3.640 | 3.660 | 2.993 | 10,989 |
| 2022-03-30 | 3.915 | 3.915 | 3.795 | 3.795 | 3.104 | 4,195 |
| 2022-03-29 | 3.705 | 3.820 | 3.705 | 3.770 | 3.083 | 3,789 |
| 2022-03-28 | 3.815 | 3.815 | 3.700 | 3.760 | 3.075 | 260 |
| 2022-03-25 | 3.675 | 3.800 | 3.670 | 3.760 | 3.075 | 9,095 |
| 2022-03-24 | 3.740 | 3.765 | 3.720 | 3.720 | 3.042 | 778 |
| 2022-03-23 | 3.820 | 3.920 | 3.755 | 3.815 | 3.120 | 5,652 |
| 2022-03-22 | 3.820 | 3.820 | 3.740 | 3.755 | 3.071 | 4,158 |
| 2022-03-21 | 3.800 | 3.800 | 3.740 | 3.800 | 3.108 | 1,125 |
| 2022-03-18 | 3.700 | 3.900 | 3.695 | 3.900 | 3.189 | 20,192 |
| 2022-03-17 | 3.560 | 3.635 | 3.530 | 3.635 | 2.973 | 6,311 |
| 2022-03-16 | 3.505 | 3.590 | 3.500 | 3.530 | 2.887 | 10,364 |
| 2022-03-15 | 3.545 | 3.595 | 3.400 | 3.550 | 2.903 | 27,793 |
| 2022-03-14 | 3.805 | 3.900 | 3.770 | 3.900 | 3.189 | 6,600 |
| 2022-03-11 | 3.975 | 3.975 | 3.935 | 3.935 | 3.218 | 1,100 |
| 2022-03-10 | 3.800 | 4.000 | 3.765 | 4.000 | 3.271 | 1,360 |
| 2022-03-09 | 4.110 | 4.110 | 4.110 | 4.110 | 3.361 | 124 |
| 2022-03-08 | 3.500 | 4.375 | 3.500 | 3.780 | 3.091 | 4,110 |
| 2022-03-07 | 3.600 | 4.000 | 3.505 | 3.505 | 2.866 | 6,431 |
| 2022-03-04 | 3.960 | 3.960 | 3.450 | 3.600 | 2.944 | 16,899 |
| 2022-03-03 | 4.020 | 4.020 | 4.020 | 4.020 | 3.288 | 0 |
| 2022-03-02 | 4.000 | 4.055 | 3.960 | 4.055 | 3.316 | 5,141 |
| 2022-03-01 | 3.965 | 4.110 | 3.965 | 4.110 | 3.361 | 4,942 |
| 2022-02-28 | 4.010 | 4.055 | 3.900 | 4.055 | 3.316 | 6,098 |
| 2022-02-25 | 3.935 | 4.080 | 3.905 | 4.080 | 3.337 | 4,453 |
| 2022-02-24 | 4.000 | 4.000 | 3.805 | 3.940 | 3.222 | 12,609 |
| 2022-02-23 | 4.090 | 4.090 | 4.090 | 4.090 | 3.345 | 0 |
| 2022-02-22 | 4.005 | 4.150 | 4.005 | 4.150 | 3.394 | 2,785 |
| 2022-02-21 | 4.375 | 4.380 | 4.100 | 4.180 | 3.418 | 14,493 |
| 2022-02-18 | 4.205 | 4.305 | 4.200 | 4.305 | 3.521 | 7,667 |
| 2022-02-17 | 4.375 | 4.380 | 4.220 | 4.380 | 3.582 | 2,817 |
| 2022-02-16 | 4.340 | 4.340 | 4.260 | 4.340 | 3.549 | 11,235 |
| 2022-02-15 | 4.300 | 4.390 | 4.160 | 4.390 | 3.590 | 4,619 |
| 2022-02-14 | 4.105 | 4.260 | 4.105 | 4.260 | 3.484 | 4,000 |
| 2022-02-11 | 4.400 | 4.400 | 4.330 | 4.330 | 3.541 | 1,260 |
| 2022-02-10 | 4.350 | 4.350 | 4.350 | 4.350 | 3.557 | 0 |
| 2022-02-09 | 4.345 | 4.350 | 4.345 | 4.350 | 3.557 | 1,000 |
| 2022-02-08 | 4.250 | 4.350 | 4.200 | 4.350 | 3.557 | 9,432 |
| 2022-02-07 | 4.235 | 4.380 | 4.235 | 4.350 | 3.557 | 6,198 |
| 2022-02-04 | 4.300 | 4.300 | 4.260 | 4.290 | 3.508 | 4,428 |
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.