Multitude SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 5.600 | 5.600 | 5.600 | 5.600 | 4.937 | 8 |
| 2024-05-16 | 5.600 | 5.600 | 5.600 | 5.600 | 4.937 | 5 |
| 2024-05-13 | 5.500 | 5.500 | 5.500 | 5.500 | 4.849 | 40 |
| 2024-05-08 | 5.020 | 5.020 | 5.020 | 5.020 | 4.426 | 2 |
| 2024-05-07 | 5.040 | 5.040 | 5.000 | 5.000 | 4.408 | 50 |
| 2024-05-02 | 5.100 | 5.100 | 5.060 | 5.060 | 4.461 | 38 |
| 2024-04-30 | 5.200 | 5.200 | 5.000 | 5.000 | 4.408 | 3 |
| 2024-04-24 | 5.440 | 5.440 | 5.440 | 5.440 | 4.614 | 4 |
| 2024-04-22 | 5.280 | 5.280 | 5.280 | 5.280 | 4.478 | 4 |
| 2024-04-18 | 5.200 | 5.200 | 5.200 | 5.200 | 4.410 | 1 |
| 2024-04-12 | 5.620 | 5.620 | 5.620 | 5.620 | 4.767 | 35 |
| 2024-04-05 | 5.020 | 5.020 | 5.020 | 5.020 | 4.258 | 20 |
| 2024-03-20 | 4.980 | 4.980 | 4.980 | 4.980 | 4.224 | 9 |
| 2024-03-18 | 4.740 | 4.740 | 4.740 | 4.740 | 4.020 | 4 |
| 2024-03-14 | 4.660 | 4.800 | 4.660 | 4.800 | 4.071 | 9 |
| 2024-02-14 | 4.600 | 4.600 | 4.600 | 4.600 | 3.902 | 5 |
| 2024-02-09 | 4.420 | 4.420 | 4.420 | 4.420 | 3.749 | 36 |
| 2024-01-26 | 4.500 | 4.500 | 4.500 | 4.500 | 3.817 | 20 |
| 2024-01-22 | 4.880 | 4.880 | 4.880 | 4.880 | 4.139 | 1 |
| 2024-01-16 | 4.720 | 4.720 | 4.720 | 4.720 | 4.003 | 71 |
| 2024-01-15 | 4.780 | 4.780 | 4.780 | 4.780 | 4.054 | 5 |
| 2024-01-10 | 4.760 | 4.780 | 4.760 | 4.780 | 4.054 | 32 |
| 2024-01-09 | 4.780 | 4.780 | 4.660 | 4.660 | 3.952 | 11 |
| 2023-12-27 | 4.160 | 4.160 | 4.160 | 4.160 | 3.528 | 17 |
| 2023-12-21 | 4.200 | 4.200 | 4.200 | 4.200 | 3.562 | 1 |
| 2023-12-19 | 4.300 | 4.300 | 4.240 | 4.240 | 3.596 | 81,053 |
| 2023-12-18 | 4.440 | 4.440 | 4.440 | 4.440 | 3.766 | 4 |
| 2023-12-15 | 4.260 | 4.260 | 4.260 | 4.260 | 3.613 | 1 |
| 2023-12-13 | 4.200 | 4.260 | 4.200 | 4.260 | 3.613 | 31 |
| 2023-12-11 | 4.180 | 4.180 | 4.180 | 4.180 | 3.545 | 3 |
| 2023-12-07 | 4.240 | 4.240 | 4.120 | 4.120 | 3.494 | 12 |
| 2023-12-05 | 4.200 | 4.200 | 4.200 | 4.200 | 3.562 | 21 |
| 2023-12-04 | 4.300 | 4.300 | 4.300 | 4.300 | 3.647 | 12 |
| 2023-12-01 | 4.300 | 4.300 | 4.300 | 4.300 | 3.647 | 10 |
| 2023-11-24 | 4.060 | 4.060 | 4.060 | 4.060 | 3.444 | 2 |
| 2023-11-22 | 3.200 | 3.200 | 3.200 | 3.200 | 2.714 | 6 |
| 2023-11-17 | 3.200 | 3.200 | 3.200 | 3.200 | 2.714 | 6 |
| 2023-11-15 | 2.580 | 2.580 | 2.580 | 2.580 | 2.188 | 30 |
| 2023-11-14 | 2.640 | 2.640 | 2.640 | 2.640 | 2.239 | 3 |
| 2023-09-29 | 3.460 | 3.460 | 3.460 | 3.460 | 2.935 | 21 |
| 2023-09-11 | 3.480 | 3.480 | 3.480 | 3.480 | 2.952 | 1 |
| 2023-09-05 | 3.280 | 3.280 | 3.280 | 3.280 | 2.782 | 6 |
| 2023-08-17 | 3.220 | 3.220 | 3.220 | 3.220 | 2.731 | 60 |
| 2023-08-01 | 3.120 | 3.120 | 3.120 | 3.120 | 2.646 | 8 |
| 2023-07-17 | 3.580 | 3.580 | 3.400 | 3.400 | 2.884 | 6 |
| 2023-07-14 | 3.380 | 3.380 | 3.380 | 3.380 | 2.867 | 9 |
| 2023-07-06 | 3.500 | 3.500 | 3.500 | 3.500 | 2.969 | 50 |
| 2023-06-23 | 3.560 | 3.560 | 3.560 | 3.560 | 3.019 | 1 |
| 2023-06-20 | 3.640 | 3.640 | 3.640 | 3.640 | 3.087 | 25 |
| 2023-06-07 | 3.780 | 3.780 | 3.780 | 3.780 | 3.206 | 8 |
| 2023-05-23 | 3.980 | 3.980 | 3.980 | 3.980 | 3.376 | 1 |
| 2023-05-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.308 | 7 |
| 2023-05-02 | 4.020 | 4.020 | 4.020 | 4.020 | 3.410 | 1 |
| 2023-03-30 | 3.910 | 3.910 | 3.910 | 3.910 | 3.217 | 11 |
| 2023-03-27 | 4.330 | 4.330 | 4.330 | 4.330 | 3.563 | 5 |
| 2023-03-23 | 3.960 | 3.960 | 3.960 | 3.960 | 3.258 | 1 |
| 2023-03-17 | 4.200 | 4.200 | 4.200 | 4.200 | 3.456 | 19 |
| 2023-03-16 | 4.380 | 4.380 | 4.290 | 4.320 | 3.555 | 63 |
| 2023-02-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.094 | 19 |
| 2023-02-10 | 3.640 | 3.640 | 3.640 | 3.640 | 2.995 | 25 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 0.5500 CHF |
| 2025-05-15 | 0.2400 CHF |
| 2024-04-26 | 0.1900 CHF |
| 2023-04-28 | 0.1200 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.