Multitude AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 7.110 | 7.190 | 6.920 | 6.970 | 6.362 | 5,066 |
| 2025-08-18 | 6.990 | 7.120 | 6.990 | 7.030 | 6.416 | 3,630 |
| 2025-08-15 | 7.120 | 7.120 | 6.900 | 6.940 | 6.334 | 4,069 |
| 2025-08-14 | 6.850 | 7.070 | 6.850 | 7.050 | 6.435 | 14,502 |
| 2025-08-13 | 7.060 | 7.100 | 6.850 | 6.850 | 6.252 | 26,278 |
| 2025-08-12 | 7.230 | 7.230 | 7.230 | 7.230 | 6.599 | 0 |
| 2025-08-11 | 6.520 | 7.230 | 6.520 | 7.230 | 6.599 | 11,658 |
| 2025-08-08 | 6.600 | 6.600 | 6.470 | 6.470 | 5.905 | 12,757 |
| 2025-08-07 | 6.530 | 6.580 | 6.500 | 6.580 | 6.006 | 5,927 |
| 2025-08-06 | 6.350 | 6.520 | 6.350 | 6.520 | 5.951 | 1,286 |
| 2025-08-05 | 6.450 | 6.520 | 6.350 | 6.440 | 5.878 | 7,011 |
| 2025-08-04 | 6.550 | 6.550 | 6.390 | 6.550 | 5.978 | 2,265 |
| 2025-08-01 | 6.620 | 6.630 | 6.430 | 6.630 | 6.051 | 5,140 |
| 2025-07-31 | 6.400 | 6.550 | 6.360 | 6.550 | 5.978 | 4,224 |
| 2025-07-30 | 6.250 | 6.720 | 6.250 | 6.470 | 5.905 | 18,706 |
| 2025-07-29 | 6.900 | 6.900 | 5.500 | 6.290 | 5.741 | 129,749 |
| 2025-07-28 | 7.060 | 7.130 | 6.970 | 6.970 | 6.362 | 8,184 |
| 2025-07-25 | 7.230 | 7.230 | 7.100 | 7.210 | 6.581 | 9,054 |
| 2025-07-24 | 7.240 | 7.240 | 7.130 | 7.200 | 6.571 | 4,336 |
| 2025-07-23 | 7.380 | 7.380 | 7.380 | 7.380 | 6.736 | 0 |
| 2025-07-22 | 7.230 | 7.410 | 7.080 | 7.380 | 6.736 | 7,733 |
| 2025-07-21 | 7.160 | 7.220 | 7.110 | 7.200 | 6.571 | 4,398 |
| 2025-07-18 | 7.200 | 7.220 | 7.190 | 7.220 | 6.590 | 7,439 |
| 2025-07-17 | 7.490 | 7.490 | 7.180 | 7.260 | 6.626 | 19,041 |
| 2025-07-16 | 7.620 | 7.620 | 7.620 | 7.620 | 6.955 | 0 |
| 2025-07-15 | 7.530 | 7.620 | 7.530 | 7.620 | 6.955 | 1,937 |
| 2025-07-14 | 7.560 | 7.620 | 7.470 | 7.470 | 6.818 | 2,119 |
| 2025-07-11 | 7.500 | 7.530 | 7.420 | 7.530 | 6.873 | 2,825 |
| 2025-07-10 | 7.670 | 7.700 | 7.600 | 7.630 | 6.964 | 3,997 |
| 2025-07-09 | 7.320 | 7.730 | 7.320 | 7.700 | 7.028 | 25,159 |
| 2025-07-08 | 7.500 | 7.500 | 7.400 | 7.400 | 6.754 | 3,575 |
| 2025-07-07 | 7.500 | 7.530 | 7.410 | 7.500 | 6.845 | 14,758 |
| 2025-07-04 | 7.230 | 7.270 | 7.230 | 7.270 | 6.635 | 100 |
| 2025-07-03 | 7.250 | 7.350 | 7.240 | 7.240 | 6.608 | 5,567 |
| 2025-07-02 | 7.300 | 7.300 | 7.270 | 7.300 | 6.663 | 101 |
| 2025-07-01 | 7.310 | 7.380 | 7.310 | 7.380 | 6.736 | 582 |
| 2025-06-30 | 7.240 | 7.330 | 7.150 | 7.240 | 6.608 | 22,319 |
| 2025-06-27 | 7.360 | 7.370 | 7.160 | 7.160 | 6.535 | 33,276 |
| 2025-06-26 | 7.600 | 7.600 | 7.270 | 7.270 | 6.635 | 12,065 |
| 2025-06-25 | 7.070 | 7.640 | 7.070 | 7.640 | 6.973 | 23,315 |
| 2025-06-24 | 7.200 | 7.250 | 7.050 | 7.140 | 6.517 | 6,739 |
| 2025-06-23 | 7.410 | 7.480 | 7.170 | 7.170 | 6.544 | 10,996 |
| 2025-06-20 | 7.180 | 7.180 | 7.040 | 7.040 | 6.425 | 9,289 |
| 2025-06-19 | 7.310 | 7.380 | 7.250 | 7.270 | 6.635 | 8,223 |
| 2025-06-18 | 7.300 | 7.300 | 7.250 | 7.260 | 6.626 | 5,199 |
| 2025-06-17 | 7.370 | 7.380 | 7.370 | 7.380 | 6.736 | 1,400 |
| 2025-06-16 | 7.470 | 7.520 | 7.400 | 7.440 | 6.791 | 5,459 |
| 2025-06-13 | 7.160 | 7.430 | 7.040 | 7.430 | 6.781 | 23,823 |
| 2025-06-12 | 7.500 | 7.500 | 7.360 | 7.470 | 6.818 | 9,006 |
| 2025-06-11 | 7.430 | 7.750 | 7.430 | 7.510 | 6.854 | 20,639 |
| 2025-06-10 | 7.580 | 7.580 | 7.450 | 7.520 | 6.864 | 7,309 |
| 2025-06-09 | 7.390 | 7.390 | 7.390 | 7.390 | 6.745 | 0 |
| 2025-06-06 | 7.390 | 7.390 | 7.390 | 7.390 | 6.745 | 0 |
| 2025-06-05 | 7.390 | 7.390 | 7.390 | 7.390 | 6.745 | 0 |
| 2025-06-04 | 7.280 | 7.390 | 7.130 | 7.390 | 6.745 | 16,527 |
| 2025-06-03 | 6.900 | 7.280 | 6.900 | 7.270 | 6.635 | 22,710 |
| 2025-06-02 | 7.030 | 7.170 | 6.740 | 6.740 | 6.152 | 18,891 |
| 2025-05-30 | 6.750 | 7.100 | 6.740 | 7.100 | 6.480 | 29,744 |
| 2025-05-29 | 6.620 | 6.770 | 6.550 | 6.560 | 5.987 | 11,336 |
| 2025-05-28 | 6.950 | 7.000 | 6.630 | 6.670 | 6.088 | 26,756 |
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.