Mobimo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 268.00 | 268.00 | 268.00 | 268.00 | 267.92 | 220 |
| 2024-08-15 | 268.00 | 268.00 | 267.00 | 268.00 | 267.92 | 147 |
| 2024-08-14 | 266.00 | 269.00 | 266.00 | 269.00 | 268.92 | 37 |
| 2024-08-13 | 266.50 | 266.50 | 265.50 | 266.00 | 265.92 | 3,798 |
| 2024-08-12 | 267.50 | 269.00 | 266.50 | 266.50 | 266.42 | 12,309 |
| 2024-08-09 | 267.00 | 267.00 | 267.00 | 267.00 | 266.92 | 57 |
| 2024-08-08 | 264.00 | 264.50 | 261.50 | 264.00 | 263.92 | 147 |
| 2024-08-07 | 261.00 | 264.50 | 261.00 | 264.00 | 263.92 | 895 |
| 2024-08-06 | 261.50 | 261.50 | 258.50 | 261.50 | 261.42 | 201 |
| 2024-08-05 | 264.00 | 264.00 | 261.00 | 261.00 | 260.92 | 844 |
| 2024-08-02 | 265.00 | 266.50 | 265.00 | 265.00 | 264.92 | 559 |
| 2024-07-31 | 265.50 | 266.00 | 263.00 | 263.00 | 262.92 | 501 |
| 2024-07-30 | 265.00 | 265.50 | 264.00 | 265.50 | 265.42 | 183 |
| 2024-07-29 | 265.00 | 266.00 | 265.00 | 265.00 | 264.92 | 187 |
| 2024-07-26 | 262.50 | 265.00 | 262.50 | 264.00 | 263.92 | 80 |
| 2024-07-25 | 261.00 | 261.00 | 260.50 | 261.00 | 260.92 | 11 |
| 2024-07-24 | 263.00 | 263.50 | 262.00 | 263.00 | 262.92 | 10 |
| 2024-07-23 | 261.50 | 263.00 | 261.50 | 263.00 | 262.92 | 130 |
| 2024-07-22 | 263.00 | 263.00 | 261.50 | 262.02 | 261.94 | 2,302 |
| 2024-07-19 | 263.00 | 264.00 | 263.00 | 263.00 | 262.92 | 107 |
| 2024-07-18 | 264.00 | 264.50 | 262.00 | 262.78 | 262.70 | 428 |
| 2024-07-17 | 264.00 | 264.00 | 264.00 | 264.00 | 263.92 | 71 |
| 2024-07-16 | 265.00 | 266.50 | 265.00 | 265.50 | 265.42 | 618 |
| 2024-07-15 | 265.25 | 266.50 | 265.25 | 265.25 | 265.17 | 120 |
| 2024-07-12 | 264.00 | 264.50 | 263.50 | 264.50 | 264.42 | 18 |
| 2024-07-11 | 263.00 | 264.00 | 263.00 | 264.00 | 263.92 | 202 |
| 2024-07-10 | 261.00 | 262.50 | 261.00 | 262.00 | 261.92 | 457 |
| 2024-07-09 | 260.00 | 261.00 | 260.00 | 260.00 | 259.92 | 245 |
| 2024-07-08 | 260.00 | 260.00 | 259.00 | 260.00 | 259.92 | 396 |
| 2024-07-05 | 261.00 | 262.50 | 261.00 | 262.00 | 261.92 | 212 |
| 2024-07-04 | 260.00 | 260.50 | 260.00 | 260.00 | 259.92 | 14 |
| 2024-07-03 | 256.00 | 259.00 | 256.00 | 259.00 | 258.92 | 44 |
| 2024-07-02 | 256.00 | 257.00 | 256.00 | 257.00 | 256.92 | 320 |
| 2024-07-01 | 255.50 | 257.50 | 255.50 | 257.00 | 256.92 | 3 |
| 2024-06-28 | 255.50 | 255.50 | 255.50 | 255.50 | 255.42 | 1,283 |
| 2024-06-27 | 254.25 | 255.00 | 254.00 | 255.00 | 254.92 | 34,010 |
| 2024-06-26 | 254.00 | 255.00 | 254.00 | 254.00 | 253.93 | 477 |
| 2024-06-25 | 252.25 | 254.50 | 252.00 | 253.00 | 252.93 | 254 |
| 2024-06-24 | 253.75 | 254.50 | 253.00 | 254.50 | 254.43 | 860 |
| 2024-06-21 | 253.25 | 253.50 | 252.00 | 253.50 | 253.43 | 231 |
| 2024-06-20 | 254.00 | 254.00 | 254.00 | 254.00 | 253.93 | 226 |
| 2024-06-19 | 251.75 | 252.50 | 250.00 | 251.00 | 250.93 | 7,755 |
| 2024-06-18 | 250.75 | 251.50 | 250.00 | 251.00 | 250.93 | 155 |
| 2024-06-17 | 251.25 | 252.50 | 250.00 | 250.00 | 249.93 | 942 |
| 2024-06-14 | 252.75 | 253.50 | 251.50 | 251.50 | 251.43 | 383 |
| 2024-06-13 | 254.00 | 254.00 | 252.50 | 252.50 | 252.43 | 12 |
| 2024-06-12 | 254.25 | 254.50 | 252.50 | 254.50 | 254.43 | 275 |
| 2024-06-11 | 256.50 | 256.50 | 252.00 | 252.16 | 252.08 | 13,514 |
| 2024-06-10 | 256.50 | 257.00 | 256.50 | 256.50 | 256.42 | 50 |
| 2024-06-07 | 258.00 | 258.00 | 258.00 | 258.00 | 257.92 | 668 |
| 2024-06-06 | 259.25 | 259.50 | 258.00 | 258.00 | 257.92 | 238 |
| 2024-06-05 | 258.50 | 259.00 | 258.50 | 259.00 | 258.92 | 925 |
| 2024-06-04 | 257.25 | 260.00 | 257.00 | 259.50 | 259.42 | 154 |
| 2024-06-03 | 256.75 | 258.00 | 255.50 | 257.24 | 257.16 | 318 |
| 2024-05-31 | 255.50 | 257.00 | 255.50 | 257.00 | 256.92 | 687 |
| 2024-05-30 | 256.00 | 256.00 | 255.00 | 256.00 | 255.92 | 16 |
| 2024-05-29 | 256.50 | 256.50 | 256.50 | 256.50 | 256.42 | 1,138 |
| 2024-05-28 | 255.00 | 256.00 | 255.00 | 255.00 | 254.92 | 76 |
| 2024-05-24 | 256.00 | 256.00 | 255.50 | 255.50 | 255.42 | 35 |
| 2024-05-23 | 259.25 | 261.00 | 258.00 | 258.00 | 257.92 | 121 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 0.0515 GBX |
| 2025-04-02 | 0.0510 GBX |
| 2024-03-28 | 0.0500 GBX |
| 2023-04-13 | 0.0500 GBX |
| 2022-04-14 | 0.1000 GBX |
| 2021-07-14 | 0.1000 GBX |
| 2020-07-13 | 0.1000 GBX |
| 2019-04-04 | 0.1000 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.