Mobimo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 257.50 | 262.00 | 257.50 | 261.50 | 261.42 | 559 |
| 2024-05-21 | 256.75 | 258.00 | 255.50 | 258.00 | 257.92 | 11 |
| 2024-05-17 | 256.50 | 256.50 | 256.50 | 256.50 | 256.42 | 17 |
| 2024-05-16 | 256.75 | 257.00 | 256.00 | 257.00 | 256.92 | 588 |
| 2024-05-15 | 257.50 | 257.50 | 257.50 | 257.50 | 257.42 | 3 |
| 2024-05-14 | 257.50 | 257.50 | 257.00 | 257.00 | 256.92 | 126 |
| 2024-05-13 | 258.50 | 258.50 | 258.00 | 258.00 | 257.92 | 69 |
| 2024-05-10 | 258.50 | 258.50 | 257.00 | 257.00 | 256.92 | 90 |
| 2024-05-08 | 259.45 | 261.00 | 259.45 | 259.45 | 259.38 | 546 |
| 2024-05-07 | 259.00 | 261.00 | 259.00 | 260.00 | 259.92 | 38 |
| 2024-05-03 | 260.00 | 260.00 | 259.50 | 260.00 | 259.92 | 366 |
| 2024-05-02 | 258.75 | 259.50 | 258.00 | 259.50 | 259.42 | 122 |
| 2024-04-30 | 258.00 | 258.00 | 257.00 | 257.00 | 256.92 | 285 |
| 2024-04-29 | 258.00 | 258.00 | 258.00 | 258.00 | 257.92 | 834 |
| 2024-04-26 | 257.25 | 258.00 | 256.50 | 258.00 | 257.92 | 683 |
| 2024-04-25 | 258.00 | 258.00 | 256.00 | 256.77 | 256.70 | 1,148 |
| 2024-04-24 | 258.50 | 258.50 | 257.81 | 258.37 | 258.30 | 854 |
| 2024-04-23 | 259.25 | 259.50 | 258.50 | 258.97 | 258.90 | 704 |
| 2024-04-22 | 259.00 | 259.00 | 257.94 | 259.00 | 258.92 | 1,855 |
| 2024-04-19 | 258.75 | 259.00 | 258.50 | 258.83 | 258.76 | 509 |
| 2024-04-18 | 258.25 | 259.28 | 257.40 | 258.56 | 258.48 | 690 |
| 2024-04-17 | 256.25 | 258.00 | 255.88 | 257.51 | 257.43 | 1,316 |
| 2024-04-16 | 258.75 | 259.00 | 255.50 | 257.81 | 257.73 | 26,721 |
| 2024-04-15 | 260.00 | 261.03 | 260.00 | 260.79 | 260.71 | 902 |
| 2024-04-12 | 258.50 | 262.00 | 258.50 | 259.95 | 259.87 | 1,050 |
| 2024-04-11 | 255.75 | 258.00 | 255.00 | 258.00 | 257.92 | 1,227 |
| 2024-04-10 | 257.50 | 257.50 | 255.00 | 255.57 | 255.50 | 1,243 |
| 2024-04-09 | 258.75 | 259.01 | 257.50 | 257.50 | 257.42 | 996 |
| 2024-04-08 | 258.75 | 259.50 | 257.00 | 259.50 | 259.42 | 888 |
| 2024-04-05 | 260.00 | 260.00 | 257.50 | 259.22 | 259.15 | 1,567 |
| 2024-04-04 | 260.00 | 263.50 | 258.00 | 258.00 | 257.92 | 27,397 |
| 2024-04-03 | 260.50 | 261.00 | 260.00 | 260.70 | 260.62 | 1,207 |
| 2024-04-02 | 260.00 | 260.00 | 258.39 | 259.94 | 259.86 | 877 |
| 2024-03-28 | 259.53 | 259.53 | 258.47 | 259.00 | 258.92 | 3,721 |
| 2024-03-27 | 268.50 | 268.50 | 266.07 | 268.50 | 268.37 | 235 |
| 2024-03-26 | 268.50 | 269.52 | 268.00 | 268.02 | 267.89 | 513 |
| 2024-03-25 | 269.50 | 269.53 | 268.50 | 269.00 | 268.87 | 637 |
| 2024-03-22 | 267.47 | 269.53 | 267.47 | 269.50 | 269.37 | 638 |
| 2024-03-21 | 265.03 | 267.50 | 265.03 | 265.03 | 264.90 | 285 |
| 2024-03-20 | 263.50 | 265.00 | 263.50 | 264.19 | 264.06 | 609 |
| 2024-03-19 | 263.00 | 264.03 | 263.00 | 263.97 | 263.85 | 193 |
| 2024-03-18 | 263.00 | 263.50 | 263.00 | 263.47 | 263.35 | 90 |
| 2024-03-15 | 262.00 | 264.00 | 260.86 | 263.89 | 263.76 | 1,278 |
| 2024-03-14 | 263.99 | 263.99 | 261.50 | 263.09 | 262.96 | 92 |
| 2024-03-13 | 262.00 | 263.03 | 262.00 | 262.97 | 262.85 | 14,164 |
| 2024-03-12 | 262.97 | 262.97 | 262.50 | 262.97 | 262.85 | 2,561 |
| 2024-03-11 | 262.50 | 264.00 | 261.50 | 263.00 | 262.87 | 11,352 |
| 2024-03-08 | 263.00 | 263.03 | 259.50 | 261.82 | 261.69 | 922 |
| 2024-03-07 | 262.50 | 263.53 | 261.50 | 262.00 | 261.87 | 557 |
| 2024-03-06 | 264.00 | 265.56 | 263.00 | 264.65 | 264.52 | 1,766 |
| 2024-03-05 | 263.00 | 264.50 | 263.00 | 264.04 | 263.92 | 616 |
| 2024-03-04 | 262.50 | 264.50 | 262.50 | 263.80 | 263.67 | 1,055 |
| 2024-03-01 | 260.50 | 263.50 | 259.00 | 261.54 | 261.41 | 2,042 |
| 2024-02-29 | 258.44 | 260.03 | 258.44 | 260.00 | 259.88 | 921 |
| 2024-02-28 | 260.41 | 260.41 | 259.00 | 259.03 | 258.90 | 179 |
| 2024-02-27 | 262.53 | 264.00 | 262.53 | 262.97 | 262.85 | 906 |
| 2024-02-26 | 262.50 | 263.28 | 261.00 | 261.47 | 261.35 | 907 |
| 2024-02-23 | 265.00 | 266.03 | 264.50 | 265.97 | 265.85 | 1,672 |
| 2024-02-22 | 265.00 | 266.50 | 264.50 | 265.00 | 264.87 | 538 |
| 2024-02-21 | 266.50 | 266.50 | 263.50 | 265.00 | 264.87 | 424 |
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.