Multitude AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.660 | 4.925 | 4.605 | 4.850 | 4.111 | 7,382 |
| 2024-11-21 | 4.600 | 4.715 | 4.500 | 4.500 | 3.814 | 3,485 |
| 2024-11-20 | 4.505 | 4.740 | 4.500 | 4.500 | 3.814 | 18,277 |
| 2024-11-19 | 4.800 | 4.895 | 4.740 | 4.740 | 4.018 | 5,936 |
| 2024-11-18 | 4.610 | 4.610 | 4.610 | 4.610 | 3.908 | 0 |
| 2024-11-15 | 4.610 | 4.610 | 4.610 | 4.610 | 3.908 | 0 |
| 2024-11-14 | 4.605 | 4.755 | 4.600 | 4.610 | 3.908 | 12,122 |
| 2024-11-13 | 4.370 | 4.500 | 4.235 | 4.500 | 3.814 | 16,445 |
| 2024-11-12 | 4.540 | 4.620 | 4.270 | 4.275 | 3.624 | 16,402 |
| 2024-11-11 | 4.600 | 4.795 | 4.500 | 4.620 | 3.916 | 9,124 |
| 2024-11-08 | 4.700 | 4.795 | 4.605 | 4.605 | 3.903 | 1,254 |
| 2024-11-07 | 4.900 | 4.900 | 4.600 | 4.700 | 3.984 | 6,243 |
| 2024-11-06 | 4.875 | 4.880 | 4.800 | 4.800 | 4.069 | 538 |
| 2024-11-05 | 4.505 | 4.880 | 4.500 | 4.800 | 4.069 | 24,130 |
| 2024-11-04 | 4.905 | 5.030 | 4.505 | 4.505 | 3.819 | 9,402 |
| 2024-11-01 | 4.880 | 5.050 | 4.880 | 4.905 | 4.158 | 2,454 |
| 2024-10-31 | 4.660 | 4.860 | 4.660 | 4.860 | 4.119 | 2,268 |
| 2024-10-30 | 4.900 | 4.900 | 4.475 | 4.640 | 3.933 | 14,540 |
| 2024-10-29 | 4.980 | 5.000 | 4.940 | 5.000 | 4.238 | 445 |
| 2024-10-28 | 5.100 | 5.250 | 4.810 | 4.855 | 4.115 | 14,303 |
| 2024-10-25 | 5.050 | 5.180 | 5.050 | 5.180 | 4.391 | 1,523 |
| 2024-10-24 | 5.200 | 5.200 | 5.150 | 5.150 | 4.365 | 7,606 |
| 2024-10-23 | 5.190 | 5.200 | 5.100 | 5.100 | 4.323 | 1,238 |
| 2024-10-22 | 5.180 | 5.190 | 5.050 | 5.150 | 4.365 | 5,244 |
| 2024-10-21 | 5.500 | 5.630 | 5.130 | 5.150 | 4.365 | 6,920 |
| 2024-10-18 | 5.500 | 5.650 | 5.430 | 5.430 | 4.603 | 7,789 |
| 2024-10-17 | 5.090 | 5.350 | 5.090 | 5.350 | 4.535 | 6,268 |
| 2024-10-16 | 5.070 | 5.250 | 5.000 | 5.110 | 4.331 | 7,147 |
| 2024-10-15 | 4.840 | 5.100 | 4.840 | 4.985 | 4.225 | 9,394 |
| 2024-10-14 | 4.695 | 4.800 | 4.690 | 4.800 | 4.069 | 5,995 |
| 2024-10-11 | 4.385 | 4.715 | 4.385 | 4.695 | 3.980 | 9,268 |
| 2024-10-10 | 4.365 | 4.365 | 4.365 | 4.365 | 3.700 | 0 |
| 2024-10-09 | 4.365 | 4.365 | 4.365 | 4.365 | 3.700 | 76 |
| 2024-10-08 | 4.290 | 4.390 | 4.200 | 4.250 | 3.602 | 0 |
| 2024-10-07 | 4.260 | 4.400 | 4.200 | 4.400 | 3.730 | 9,779 |
| 2024-10-04 | 4.290 | 4.300 | 4.165 | 4.280 | 3.628 | 5,447 |
| 2024-10-03 | 4.305 | 4.305 | 4.150 | 4.295 | 3.641 | 13,406 |
| 2024-10-02 | 4.490 | 4.495 | 4.400 | 4.400 | 3.730 | 7,840 |
| 2024-10-01 | 4.205 | 4.530 | 4.205 | 4.460 | 3.780 | 16,617 |
| 2024-09-30 | 4.480 | 4.480 | 4.300 | 4.400 | 3.730 | 6,901 |
| 2024-09-27 | 4.550 | 4.595 | 4.395 | 4.395 | 3.725 | 6,059 |
| 2024-09-26 | 4.290 | 4.695 | 4.190 | 4.480 | 3.797 | 7,916 |
| 2024-09-25 | 4.500 | 4.510 | 4.385 | 4.385 | 3.717 | 6,706 |
| 2024-09-24 | 4.565 | 4.800 | 4.400 | 4.765 | 4.039 | 11,754 |
| 2024-09-23 | 4.215 | 4.700 | 4.215 | 4.700 | 3.984 | 7,617 |
| 2024-09-20 | 4.700 | 4.705 | 4.120 | 4.305 | 3.649 | 13,622 |
| 2024-09-19 | 4.995 | 4.995 | 4.585 | 4.585 | 3.886 | 11,085 |
| 2024-09-18 | 4.990 | 4.990 | 4.780 | 4.910 | 4.162 | 3,206 |
| 2024-09-17 | 5.080 | 5.080 | 4.900 | 5.030 | 4.264 | 7,100 |
| 2024-09-16 | 5.000 | 5.090 | 4.870 | 5.090 | 4.314 | 1,243 |
| 2024-09-13 | 5.060 | 5.060 | 5.060 | 5.060 | 4.289 | 0 |
| 2024-09-12 | 5.000 | 5.060 | 5.000 | 5.060 | 4.289 | 2,224 |
| 2024-09-11 | 5.000 | 5.000 | 4.940 | 4.940 | 4.187 | 2,593 |
| 2024-09-10 | 5.050 | 5.140 | 4.990 | 5.040 | 4.272 | 7,255 |
| 2024-09-09 | 5.140 | 5.140 | 5.010 | 5.100 | 4.323 | 15,221 |
| 2024-09-06 | 5.140 | 5.140 | 5.130 | 5.130 | 4.348 | 1,151 |
| 2024-09-05 | 5.050 | 5.190 | 4.970 | 5.140 | 4.357 | 12,687 |
| 2024-09-04 | 4.955 | 5.100 | 4.805 | 4.905 | 4.158 | 6,203 |
| 2024-09-03 | 5.230 | 5.230 | 4.900 | 5.100 | 4.323 | 18,141 |
| 2024-09-02 | 5.330 | 5.340 | 4.905 | 5.100 | 4.323 | 9,707 |
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.