Mobimo Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	234.00	239.00	234.00	237.38	237.22	1,622
2022-09-09	233.00	234.00	233.00	233.30	233.14	1,097
2022-09-08	233.00	233.00	230.00	232.50	232.34	1,085
2022-09-07	232.50	234.00	232.00	232.18	232.03	1,600
2022-09-06	233.50	235.50	232.50	233.00	232.84	990
2022-09-05	234.00	236.50	234.00	234.00	233.84	1,189
2022-09-02	238.50	239.00	236.36	236.36	236.20	822
2022-09-01	238.50	239.00	234.50	235.44	235.28	1,475
2022-08-31	235.00	240.50	235.00	239.62	239.46	1,677
2022-08-30	237.50	239.50	236.00	237.23	237.07	1,431
2022-08-26	246.00	246.00	243.00	244.05	243.89	840
2022-08-25	245.73	246.57	245.73	246.01	245.84	617
2022-08-24	243.00	246.50	243.00	246.00	245.83	402
2022-08-23	247.03	247.03	243.50	244.23	244.06	1,695
2022-08-22	250.66	250.66	248.50	249.00	248.83	1,175
2022-08-19	254.00	255.50	252.47	252.50	252.33	1,038
2022-08-18	254.00	255.00	251.50	253.50	253.33	1,227
2022-08-17	257.50	257.50	254.00	255.21	255.04	1,588
2022-08-16	258.00	258.00	256.28	257.77	257.60	511
2022-08-15	258.00	259.50	257.00	257.00	256.82	640
2022-08-12	258.00	259.50	258.00	258.15	257.97	1,647
2022-08-11	254.00	257.50	254.00	256.11	255.94	1,543
2022-08-10	247.85	251.50	247.85	251.50	251.33	1,728
2022-08-09	246.00	248.00	245.00	246.38	246.22	1,934
2022-08-08	241.00	245.50	239.50	245.00	244.83	1,218
2022-08-05	242.00	242.50	239.00	240.01	239.85	1,013
2022-08-04	241.00	241.50	239.00	240.84	240.68	3,015
2022-08-03	242.00	244.00	242.00	243.50	243.34	1,063
2022-08-02	243.00	243.00	238.50	240.96	240.80	1,400
2022-07-29	243.00	247.00	243.00	246.01	245.84	557
2022-07-28	243.50	243.50	240.00	241.00	240.84	896
2022-07-27	249.50	249.50	240.50	242.50	242.34	1,955
2022-07-26	247.50	250.00	247.50	249.00	248.83	759
2022-07-25	250.00	251.50	247.48	250.50	250.33	721
2022-07-22	248.00	252.00	246.00	247.20	247.03	884
2022-07-21	246.50	246.50	245.28	246.14	245.97	825
2022-07-20	246.50	246.50	245.44	245.51	245.34	406
2022-07-19	244.00	247.00	243.00	245.50	245.33	1,619
2022-07-18	244.74	245.82	244.74	245.50	245.33	1,122
2022-07-15	242.00	243.00	240.94	243.00	242.84	865
2022-07-14	240.00	240.00	236.50	240.00	239.84	2,766
2022-07-13	238.50	241.00	238.50	239.75	239.59	613
2022-07-12	239.01	239.01	237.05	239.01	238.85	8,548
2022-07-11	236.00	237.52	236.00	237.00	236.84	492
2022-07-08	237.50	237.50	236.50	237.50	237.34	821
2022-07-07	237.50	239.01	236.50	238.00	237.84	2,360
2022-07-06	236.50	237.50	236.00	236.00	235.84	1,075
2022-07-05	230.55	234.96	230.55	234.96	234.80	909
2022-07-04	230.50	232.00	229.50	230.50	230.34	3,536
2022-07-01	227.50	230.04	225.50	230.00	229.84	1,930
2022-06-30	230.19	232.00	230.19	232.00	231.84	1,286
2022-06-29	233.00	233.00	228.00	230.50	230.34	2,366
2022-06-28	231.00	233.47	231.00	233.12	232.96	2,053
2022-06-27	230.50	231.50	230.02	230.49	230.33	610
2022-06-24	229.09	230.50	229.09	230.50	230.34	150
2022-06-23	226.00	226.00	224.28	226.00	225.85	1,167
2022-06-22	221.50	227.00	221.00	227.00	226.85	1,721
2022-06-21	224.50	225.12	224.00	225.12	224.97	1,904
2022-06-20	226.50	226.50	224.00	226.50	226.35	1,522
2022-06-17	221.50	227.00	219.74	227.00	226.85	7,879

← NewerPage 18 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.