Mobimo Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	252.25	253.50	251.50	252.47	252.35	1,276
2023-11-21	253.75	254.50	251.50	253.50	253.38	599
2023-11-20	250.25	255.50	250.00	252.10	251.98	2,673
2023-11-17	250.00	252.00	250.00	250.00	249.88	670
2023-11-16	254.25	254.50	250.00	252.03	251.90	393
2023-11-15	253.50	255.00	253.50	254.50	254.38	720
2023-11-14	247.00	254.00	246.00	254.00	253.88	1,036
2023-11-13	248.00	248.00	246.34	246.50	246.38	571
2023-11-10	247.50	248.00	245.50	247.50	247.38	1,008
2023-11-09	244.50	249.52	244.50	245.33	245.22	1,628
2023-11-08	248.00	250.00	244.00	244.00	243.88	519
2023-11-07	248.50	249.02	247.00	248.00	247.88	546
2023-11-06	249.10	249.10	243.50	246.50	246.38	621
2023-11-03	247.50	247.50	246.50	246.52	246.41	389
2023-11-02	247.50	249.02	247.00	248.48	248.36	588
2023-11-01	250.75	251.00	247.00	249.50	249.38	869
2023-10-31	250.00	251.50	250.00	250.94	250.82	773
2023-10-30	246.00	249.00	246.00	247.50	247.38	267
2023-10-27	246.00	246.00	244.48	245.43	245.31	278
2023-10-26	244.00	249.50	243.94	249.34	249.22	2,095
2023-10-25	242.50	245.00	242.00	242.81	242.69	1,815
2023-10-24	244.50	245.00	244.50	244.95	244.83	349
2023-10-23	242.50	242.50	240.98	242.50	242.38	469
2023-10-20	241.50	243.50	241.00	242.45	242.33	1,435
2023-10-19	244.00	246.00	241.45	241.50	241.38	918
2023-10-18	246.14	246.14	243.00	246.14	246.02	1,606
2023-10-17	246.50	249.50	246.00	246.00	245.88	6,041
2023-10-16	248.00	248.00	245.98	246.00	245.88	826
2023-10-13	250.50	250.50	245.50	246.98	246.86	1,434
2023-10-12	254.75	256.50	251.50	253.97	253.85	655
2023-10-11	250.47	255.03	250.47	255.03	254.90	2,535
2023-10-10	249.50	252.00	249.50	250.00	249.88	589
2023-10-09	250.00	250.00	248.00	249.02	248.91	7,060
2023-10-06	247.95	251.72	247.95	249.50	249.38	2,166
2023-10-05	245.00	247.50	245.00	246.50	246.38	712
2023-10-04	246.00	246.00	243.94	244.23	244.11	4,307
2023-10-03	245.50	245.50	242.16	243.00	242.88	530
2023-10-02	246.00	249.00	244.95	244.95	244.83	1,125
2023-09-29	245.00	247.00	244.50	245.52	245.41	1,799
2023-09-28	242.50	244.00	242.00	242.98	242.86	266
2023-09-27	244.50	244.50	242.25	243.50	243.38	274
2023-09-26	248.00	249.50	242.98	244.02	243.91	650
2023-09-25	247.50	248.52	246.50	248.52	248.41	266
2023-09-22	250.00	250.00	246.50	247.40	247.28	209
2023-09-21	250.47	251.56	250.47	250.47	250.35	163
2023-09-20	249.07	250.15	249.07	250.15	250.03	311
2023-09-19	250.25	252.00	248.48	249.50	249.38	526
2023-09-18	250.25	251.50	249.00	249.50	249.38	1,184
2023-09-15	248.50	250.50	248.50	248.98	248.86	1,017
2023-09-14	245.50	249.50	245.50	248.50	248.38	623
2023-09-13	245.50	247.00	243.98	245.88	245.76	422
2023-09-12	247.50	247.50	245.00	245.48	245.36	637
2023-09-11	247.00	247.00	245.00	245.64	245.52	564
2023-09-08	247.00	247.00	245.00	245.02	244.91	262
2023-09-07	248.00	248.00	244.44	245.26	245.14	275
2023-09-06	246.00	247.50	245.00	246.35	246.23	610
2023-09-05	247.00	248.50	245.50	245.95	245.83	374
2023-09-04	248.50	249.00	248.00	248.00	247.88	101
2023-09-01	257.25	258.00	247.50	248.50	248.38	1,483
2023-08-31	257.00	258.50	257.00	257.56	257.44	7,095

← NewerPage 13 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.