Mobimo Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	232.50	233.00	231.00	232.00	231.84	674
2022-12-05	231.50	233.50	231.00	231.99	231.84	320
2022-12-02	232.50	235.00	229.50	234.50	234.34	453
2022-12-01	231.50	232.00	230.00	230.18	230.02	269
2022-11-30	233.50	235.50	227.50	230.00	229.84	1,677
2022-11-29	231.50	234.50	231.00	231.13	230.98	710
2022-11-28	237.50	237.50	231.99	232.00	231.84	1,156
2022-11-25	237.50	238.00	235.50	236.04	235.88	285
2022-11-24	235.50	241.00	234.50	237.68	237.51	1,272
2022-11-23	235.50	235.50	232.50	233.90	233.75	349
2022-11-22	236.00	236.00	235.00	235.18	235.03	1,079
2022-11-21	237.05	237.05	235.78	235.78	235.62	191
2022-11-18	236.50	237.05	234.00	236.02	235.86	836
2022-11-17	231.50	234.50	231.50	234.48	234.32	296
2022-11-16	236.50	236.50	232.50	233.00	232.84	538
2022-11-15	235.50	238.50	234.50	237.34	237.18	819
2022-11-14	233.50	235.00	233.50	234.55	234.39	727
2022-11-11	237.50	241.00	234.99	235.51	235.35	749
2022-11-10	232.50	240.00	230.99	239.00	238.84	1,357
2022-11-09	235.00	235.00	231.00	234.00	233.84	863
2022-11-08	229.50	232.00	229.29	230.98	230.82	1,666
2022-11-07	229.50	232.00	229.50	230.32	230.16	889
2022-11-04	225.00	230.00	225.00	228.11	227.96	2,324
2022-11-03	220.00	227.50	220.00	221.14	220.99	1,075
2022-11-02	231.50	232.50	226.50	227.87	227.72	2,002
2022-11-01	231.00	237.00	231.00	232.02	231.87	2,807
2022-10-31	230.00	234.50	230.00	233.36	233.20	3,252
2022-10-28	234.00	234.00	230.00	232.52	232.37	611
2022-10-27	231.50	234.50	231.00	232.98	232.82	780
2022-10-26	228.50	232.00	228.50	231.40	231.24	1,364
2022-10-25	223.74	229.00	223.74	223.74	223.59	3,489
2022-10-24	224.50	225.50	219.50	221.02	220.87	903
2022-10-21	224.50	224.50	222.77	223.52	223.37	519
2022-10-20	224.50	225.50	221.50	223.40	223.24	972
2022-10-19	222.50	224.00	220.50	223.02	222.87	534
2022-10-18	219.00	223.50	219.00	220.41	220.26	2,043
2022-10-17	216.00	221.50	214.50	218.48	218.33	1,363
2022-10-14	213.00	217.00	213.00	214.48	214.33	978
2022-10-13	208.00	210.00	204.98	204.98	204.84	782
2022-10-12	211.00	214.19	206.50	212.54	212.40	784
2022-10-11	211.00	213.00	210.50	212.36	212.22	2,286
2022-10-10	210.00	212.00	207.50	211.50	211.36	2,844
2022-10-07	214.00	215.08	209.00	215.08	214.94	420
2022-10-06	213.00	215.00	211.50	213.49	213.35	1,375
2022-10-05	214.98	214.98	209.50	211.54	211.40	1,444
2022-10-04	220.50	221.00	214.00	214.50	214.36	624
2022-10-03	215.00	219.00	214.50	216.07	215.92	1,734
2022-09-30	206.00	215.50	205.50	214.21	214.06	3,142
2022-09-29	205.50	205.50	199.20	204.50	204.36	1,971
2022-09-28	200.00	205.50	198.00	205.50	205.36	2,017
2022-09-27	203.00	203.00	199.00	199.00	198.87	1,577
2022-09-26	207.50	207.50	203.50	203.50	203.36	3,593
2022-09-23	215.00	215.50	208.50	210.50	210.36	4,112
2022-09-22	216.00	216.00	212.00	212.08	211.93	2,451
2022-09-21	218.00	218.50	217.50	218.00	217.85	1,792
2022-09-20	227.00	227.00	218.00	219.68	219.53	1,420
2022-09-16	230.50	231.00	227.00	230.00	229.84	2,349
2022-09-15	231.50	231.50	230.44	231.00	230.84	739
2022-09-14	233.50	235.00	233.06	234.00	233.84	854
2022-09-13	237.50	239.00	233.51	234.50	234.34	643

← NewerPage 17 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.