Mobimo Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	266.00	267.50	266.00	267.47	267.34	1,401
2024-02-19	266.50	266.50	265.28	266.46	266.33	381
2024-02-16	264.00	266.50	264.00	264.50	264.37	728
2024-02-15	263.50	264.51	263.47	264.03	263.90	250
2024-02-14	259.25	263.00	257.50	262.03	261.90	1,240
2024-02-13	265.50	267.50	257.97	259.00	258.88	1,342
2024-02-12	257.50	266.00	257.50	265.50	265.37	1,936
2024-02-09	256.25	258.00	253.97	256.50	256.38	1,622
2024-02-08	256.50	256.50	255.45	255.56	255.43	2,470
2024-02-07	257.00	258.00	257.00	258.00	257.88	1,894
2024-02-06	256.03	256.03	255.00	256.03	255.90	655
2024-02-05	256.25	257.45	256.00	256.00	255.88	189
2024-02-02	257.25	259.00	256.49	256.50	256.38	323
2024-02-01	256.75	257.03	254.94	256.00	255.88	1,395
2024-01-31	256.75	257.03	255.45	255.53	255.40	891
2024-01-30	256.75	257.03	255.45	255.50	255.38	208
2024-01-29	256.25	256.64	256.03	256.45	256.33	436
2024-01-26	255.50	258.00	255.50	256.47	256.35	13,880
2024-01-25	254.25	256.00	253.00	256.00	255.88	787
2024-01-24	253.75	254.50	253.06	254.50	254.38	450
2024-01-23	256.50	256.50	253.45	253.50	253.38	1,202
2024-01-22	257.50	257.50	255.53	256.35	256.22	659
2024-01-19	254.53	254.53	252.97	253.00	252.88	643
2024-01-18	255.25	255.50	252.00	254.53	254.40	773
2024-01-17	256.00	256.00	254.00	255.45	255.33	515
2024-01-16	260.50	261.00	257.50	259.53	259.40	374
2024-01-15	260.00	260.50	259.00	260.41	260.29	855
2024-01-12	260.00	263.50	259.50	261.03	260.90	295
2024-01-11	258.75	261.00	257.45	258.50	258.38	713
2024-01-10	257.00	258.50	257.00	258.13	258.01	389
2024-01-09	256.74	256.74	253.51	253.51	253.39	714
2024-01-08	257.25	257.50	255.00	257.00	256.88	1,372
2024-01-05	257.00	257.00	254.50	257.00	256.88	786
2024-01-04	258.75	261.00	255.97	255.97	255.85	475
2024-01-03	258.00	258.00	253.50	255.47	255.35	1,309
2023-12-29	260.00	262.00	259.50	260.22	260.10	156
2023-12-28	261.00	262.03	260.00	261.50	261.38	470
2023-12-27	260.50	262.00	260.50	261.97	261.85	725
2023-12-22	262.00	263.50	260.00	261.52	261.39	14,641
2023-12-21	262.59	262.59	260.00	262.50	262.37	688
2023-12-20	260.00	263.50	259.50	263.00	262.87	1,219
2023-12-19	258.25	260.50	257.00	258.67	258.54	1,701
2023-12-18	259.25	259.50	257.50	257.52	257.40	1,636
2023-12-15	260.00	261.50	257.50	259.52	259.40	1,450
2023-12-14	258.00	261.50	258.00	259.50	259.38	854
2023-12-13	256.75	258.00	256.00	257.16	257.03	754
2023-12-12	256.25	256.50	254.50	256.50	256.38	887
2023-12-11	255.75	256.00	255.00	255.49	255.37	1,311
2023-12-08	256.25	256.50	254.47	256.00	255.88	11,780
2023-12-07	257.75	258.00	255.00	256.16	256.04	1,141
2023-12-06	257.75	259.00	255.56	258.00	257.88	979
2023-12-05	256.50	259.50	256.50	259.50	259.38	1,547
2023-12-04	257.75	258.03	257.00	257.00	256.88	1,894
2023-12-01	256.75	259.50	256.50	258.50	258.38	6,674
2023-11-30	255.75	259.00	253.99	259.00	258.88	117,070
2023-11-29	256.00	259.00	256.00	258.00	257.88	712
2023-11-28	251.75	253.50	250.50	251.47	251.35	1,372
2023-11-27	252.25	253.50	252.00	252.11	251.99	1,307
2023-11-24	251.50	253.03	251.50	252.49	252.37	647
2023-11-23	250.25	253.00	250.00	251.11	250.99	393

← NewerPage 12 of 21 · 1,244 trading daysOlder →

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.