Mobimo Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	256.00	257.87	256.00	257.00	256.88	1,837
2023-08-29	254.50	256.50	254.50	255.95	255.83	2,906
2023-08-25	256.25	258.00	256.00	257.00	256.88	1,025
2023-08-24	255.50	257.00	255.50	255.50	255.38	125
2023-08-23	252.00	255.00	252.00	254.50	254.38	1,065
2023-08-22	250.25	251.50	249.71	250.00	249.88	1,498
2023-08-21	248.50	249.50	247.50	247.50	247.38	1,317
2023-08-18	253.50	253.50	248.50	250.03	249.90	215
2023-08-17	253.25	254.50	252.50	252.73	252.60	956
2023-08-16	254.75	255.50	253.00	253.01	252.89	290
2023-08-15	252.75	253.50	252.00	253.49	253.37	961
2023-08-14	254.53	254.53	252.50	253.47	253.35	164
2023-08-11	254.00	254.00	252.08	252.95	252.83	1,348
2023-08-10	252.50	255.53	252.50	254.53	254.40	1,490
2023-08-09	253.25	253.50	250.97	251.96	251.84	205
2023-08-08	252.75	253.50	252.00	252.00	251.88	190
2023-08-07	255.00	255.00	250.00	252.88	252.76	352
2023-08-04	251.50	255.50	251.50	253.91	253.79	1,602
2023-08-03	254.25	254.53	252.00	252.99	252.87	178
2023-08-02	257.25	257.50	254.54	257.00	256.87	538
2023-07-31	254.50	258.01	254.50	256.54	256.42	1,239
2023-07-28	253.47	255.00	253.47	254.57	254.45	410
2023-07-27	255.75	256.50	253.50	254.50	254.38	995
2023-07-26	253.00	256.00	253.00	255.83	255.71	1,210
2023-07-25	254.75	255.00	252.00	253.21	253.09	447
2023-07-24	253.75	255.00	252.50	253.72	253.60	218
2023-07-21	253.75	254.00	253.31	253.31	253.19	350
2023-07-20	254.25	256.00	252.00	252.72	252.60	585
2023-07-19	255.25	258.50	253.97	255.75	255.62	582
2023-07-18	249.00	255.00	249.00	252.74	252.62	705
2023-07-17	249.50	249.50	248.50	248.50	248.38	335
2023-07-14	250.00	250.00	249.00	249.98	249.85	1,014
2023-07-13	250.00	250.00	247.50	248.49	248.37	1,156
2023-07-12	244.50	250.00	244.50	249.12	249.00	1,493
2023-07-11	243.00	244.50	243.00	244.50	244.38	191
2023-07-10	242.48	243.50	242.48	242.50	242.38	661
2023-07-07	243.00	243.00	240.48	240.73	240.61	365
2023-07-06	245.00	245.00	241.00	241.39	241.28	341
2023-07-05	246.00	246.00	244.38	245.00	244.88	506
2023-07-04	244.00	246.00	244.00	245.50	245.38	806
2023-07-03	242.00	244.02	242.00	243.98	243.86	217
2023-06-30	238.00	241.00	238.00	239.27	239.16	794
2023-06-29	237.50	237.50	235.00	236.50	236.39	251
2023-06-28	236.25	238.50	236.00	237.77	237.65	666
2023-06-27	236.75	237.50	234.50	236.02	235.91	1,405
2023-06-26	234.75	236.00	233.77	233.77	233.66	425
2023-06-23	235.75	236.50	235.00	235.86	235.74	495
2023-06-22	237.00	238.50	237.00	237.75	237.64	1,127
2023-06-21	236.75	238.00	235.50	236.13	236.02	1,502
2023-06-20	236.25	238.02	235.50	236.48	236.36	184
2023-06-19	238.50	238.50	236.00	236.95	236.84	1,080
2023-06-16	238.75	239.00	238.00	238.49	238.37	725
2023-06-15	238.50	240.50	238.50	238.50	238.39	873
2023-06-14	240.50	241.00	238.48	238.48	238.36	1,861
2023-06-13	240.08	240.08	239.00	239.99	239.87	90
2023-06-12	240.00	240.50	238.50	240.50	240.38	1,022
2023-06-09	238.55	239.99	238.55	239.50	239.38	439
2023-06-08	238.75	239.05	238.00	239.00	238.89	1,897
2023-06-07	241.00	241.00	238.48	238.50	238.39	459
2023-06-06	240.00	241.00	239.00	241.00	240.88	1,612

← NewerPage 14 of 21 · 1,237 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.