Mobimo Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	231.50	233.00	230.00	232.00	231.84	738
2023-03-02	230.00	232.00	230.00	232.00	231.84	1,679
2023-03-01	234.00	234.00	231.44	231.50	231.34	883
2023-02-28	235.50	238.00	235.00	236.48	236.32	9,931
2023-02-27	233.50	235.50	233.50	235.50	235.34	1,631
2023-02-24	233.50	234.00	232.00	232.12	231.96	919
2023-02-23	232.50	232.52	230.50	232.52	232.37	343
2023-02-22	233.00	233.00	228.50	233.00	232.84	2,040
2023-02-21	236.50	236.50	234.50	235.39	235.23	667
2023-02-20	238.50	240.00	238.49	238.49	238.33	6,529
2023-02-17	238.50	240.00	237.00	238.98	238.81	392
2023-02-16	242.00	243.50	237.50	238.50	238.34	359
2023-02-15	240.00	240.00	238.80	239.33	239.17	315
2023-02-14	240.00	242.00	239.00	240.52	240.36	1,192
2023-02-13	238.82	238.82	236.00	237.50	237.34	1,383
2023-02-10	240.50	246.00	240.50	244.02	243.86	1,596
2023-02-09	233.50	234.50	233.50	233.50	233.34	904
2023-02-08	234.00	238.00	234.00	235.36	235.20	820
2023-02-07	237.40	237.40	235.00	237.40	237.24	160
2023-02-06	236.50	239.00	235.50	237.57	237.41	894
2023-02-03	238.50	238.50	236.61	237.01	236.85	395
2023-02-02	240.00	240.00	238.00	238.00	237.84	4,559
2023-02-01	236.50	238.00	234.50	236.21	236.05	822
2023-01-31	237.50	238.50	235.00	236.51	236.35	322
2023-01-30	239.50	239.50	236.00	239.46	239.30	1,324
2023-01-27	241.00	241.00	239.56	240.02	239.86	753
2023-01-26	240.50	240.50	239.94	240.50	240.34	141
2023-01-25	242.00	242.00	241.06	241.50	241.33	96
2023-01-24	243.00	243.50	240.00	243.50	243.34	1,024
2023-01-23	243.00	243.00	240.50	241.50	241.33	610
2023-01-20	237.50	239.50	237.50	238.99	238.83	1,340
2023-01-19	237.50	237.50	235.00	236.48	236.32	686
2023-01-18	243.00	243.00	237.00	240.39	240.22	803
2023-01-17	245.00	245.00	240.00	242.37	242.20	948
2023-01-16	242.00	245.00	242.00	242.00	241.83	202
2023-01-13	244.00	244.50	241.50	241.50	241.34	714
2023-01-12	243.00	244.00	239.50	240.73	240.56	1,068
2023-01-11	243.00	244.00	241.50	242.64	242.48	410
2023-01-10	244.00	245.50	242.50	242.81	242.65	354
2023-01-09	243.00	244.00	241.50	244.00	243.84	485
2023-01-06	242.00	242.50	241.00	242.28	242.11	124
2023-01-05	245.00	245.00	241.50	242.50	242.33	348
2023-01-04	241.00	245.50	241.00	244.98	244.81	2,490
2023-01-03	238.50	241.00	236.00	238.76	238.60	1,977
2022-12-30	235.45	237.00	235.45	236.00	235.84	499
2022-12-29	233.50	237.50	233.50	235.15	234.99	1,215
2022-12-28	232.50	235.00	231.50	232.73	232.57	233
2022-12-23	237.50	238.00	236.00	237.00	236.84	268
2022-12-22	233.00	238.00	233.00	236.48	236.32	2,354
2022-12-21	229.50	233.50	229.50	232.41	232.25	9,191
2022-12-20	230.50	230.50	226.00	229.02	228.87	8,920
2022-12-19	234.00	234.00	231.50	232.26	232.11	682
2022-12-16	238.00	238.00	230.00	234.38	234.22	2,853
2022-12-15	238.49	241.00	238.49	238.49	238.33	471
2022-12-14	235.50	239.00	235.50	239.00	238.84	398
2022-12-13	234.50	239.00	229.00	236.59	236.43	651
2022-12-12	235.50	236.50	233.00	233.50	233.34	980
2022-12-09	231.50	235.00	231.50	234.52	234.37	665
2022-12-08	231.51	231.51	228.50	231.51	231.35	380
2022-12-07	230.50	230.50	229.50	230.00	229.84	481

← NewerPage 16 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.