Mobimo Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	239.25	240.00	239.00	240.00	239.88	1,177
2023-06-02	237.50	240.00	237.50	238.79	238.67	773
2023-06-01	237.00	237.00	234.50	235.42	235.31	384
2023-05-31	235.25	237.50	234.45	236.82	236.71	1,803
2023-05-30	237.50	237.50	234.50	236.22	236.11	731
2023-05-26	233.25	237.00	233.00	236.50	236.39	1,086
2023-05-25	235.77	235.77	232.98	233.00	232.89	1,094
2023-05-24	237.50	237.50	235.99	236.00	235.89	1,196
2023-05-23	241.00	243.00	239.50	240.42	240.31	1,105
2023-05-22	239.50	240.50	239.50	240.34	240.22	416
2023-05-19	238.00	241.00	238.00	240.02	239.91	1,852
2023-05-17	240.02	240.02	238.48	238.48	238.36	947
2023-05-16	240.50	242.00	240.00	241.00	240.88	8,650
2023-05-15	237.75	240.00	237.50	238.48	238.36	516
2023-05-12	236.75	237.50	236.00	237.00	236.89	1,724
2023-05-11	237.75	238.00	237.00	237.00	236.89	1,332
2023-05-10	237.52	237.52	234.00	236.84	236.73	1,228
2023-05-09	241.50	242.00	239.00	239.02	238.91	630
2023-05-05	239.25	241.02	238.50	241.02	240.91	492
2023-05-04	239.25	240.00	237.00	238.77	238.66	378
2023-05-03	239.25	240.00	237.52	237.52	237.41	107
2023-05-02	240.50	240.50	238.00	239.10	238.99	1,134
2023-04-28	236.50	240.00	236.50	239.02	238.91	1,214
2023-04-27	236.00	236.00	232.00	235.52	235.41	1,110
2023-04-26	238.00	238.00	235.50	236.02	235.91	766
2023-04-25	239.00	239.00	236.50	237.84	237.73	1,120
2023-04-24	238.98	240.50	238.98	239.52	239.41	751
2023-04-21	237.50	239.00	237.50	238.98	238.86	1,421
2023-04-20	240.50	240.50	236.50	238.00	237.89	596
2023-04-19	238.50	241.50	238.50	238.98	238.86	1,050
2023-04-18	243.50	243.50	241.49	242.26	242.15	1,283
2023-04-17	241.00	244.50	241.00	243.53	243.41	765
2023-04-14	241.50	241.50	240.50	240.95	240.84	607
2023-04-13	246.00	248.00	239.99	241.26	241.14	6,256
2023-04-12	256.00	257.50	256.00	257.00	256.83	11,402
2023-04-11	249.50	254.53	249.00	254.47	254.30	1,448
2023-04-06	246.06	248.00	246.06	247.48	247.31	258
2023-04-05	243.00	247.50	242.50	245.48	245.31	1,554
2023-04-04	241.48	242.50	241.48	242.48	242.31	1,374
2023-04-03	239.50	239.50	236.00	238.91	238.75	486
2023-03-31	235.50	238.00	233.50	236.74	236.58	928
2023-03-30	234.32	236.50	234.32	236.02	235.86	492
2023-03-29	227.50	230.00	227.50	229.98	229.82	1,370
2023-03-28	228.00	228.00	226.50	227.70	227.55	725
2023-03-27	230.16	230.16	229.00	229.38	229.23	1,196
2023-03-24	230.50	232.50	229.00	229.00	228.84	729
2023-03-23	231.50	233.00	230.00	232.50	232.34	354
2023-03-22	234.50	235.50	229.50	231.83	231.67	1,626
2023-03-21	233.50	236.00	232.69	233.22	233.06	1,535
2023-03-20	232.50	233.00	229.00	230.89	230.73	689
2023-03-17	231.50	232.50	230.00	231.01	230.85	7,748
2023-03-16	232.50	234.00	227.00	228.49	228.33	1,196
2023-03-15	229.50	233.00	226.00	231.50	231.35	1,086
2023-03-14	229.98	232.00	229.98	229.98	229.82	949
2023-03-13	230.00	230.00	225.00	226.55	226.39	16,589
2023-03-10	227.50	229.00	227.00	228.49	228.34	10,814
2023-03-09	229.50	229.50	227.50	228.48	228.32	660
2023-03-08	231.00	231.00	230.15	230.48	230.32	207
2023-03-07	232.49	235.00	232.49	232.49	232.33	1,187
2023-03-06	233.50	233.50	232.84	233.01	232.85	1,010

← NewerPage 15 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.