Mobimo Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	231.51	231.51	221.50	229.11	228.96	1,641
2022-06-15	237.50	238.00	236.00	237.69	237.53	1,245
2022-06-14	236.00	236.00	235.00	235.59	235.43	3,205
2022-06-13	242.66	242.66	240.50	240.50	240.34	2,328
2022-06-10	247.04	247.04	244.03	246.50	246.33	1,383
2022-06-09	248.00	248.00	246.96	247.00	246.83	2,045
2022-06-08	251.00	252.50	249.76	250.00	249.83	3,258
2022-06-07	251.21	252.77	251.21	252.00	251.83	1,359
2022-06-01	254.59	254.59	251.00	254.59	254.42	1,219
2022-05-31	256.00	256.00	253.00	255.60	255.43	2,386
2022-05-30	260.00	260.00	257.50	258.85	258.67	2,698
2022-05-27	260.00	260.00	256.50	259.33	259.16	1,277
2022-05-25	261.00	261.00	256.54	257.00	256.83	581
2022-05-24	261.50	262.57	258.00	258.00	257.83	632
2022-05-23	258.57	258.57	257.00	258.00	257.83	3,427
2022-05-20	257.00	259.00	254.99	259.00	258.83	854
2022-05-19	257.00	257.00	255.43	255.82	255.64	441
2022-05-18	260.80	261.23	260.80	261.00	260.82	1,963
2022-05-17	259.50	259.50	258.00	258.00	257.83	456
2022-05-16	258.00	259.50	257.50	258.63	258.45	17,375
2022-05-13	261.00	261.00	257.95	257.95	257.78	1,151
2022-05-12	260.50	263.00	256.00	258.25	258.08	2,319
2022-05-11	258.50	263.00	258.50	262.89	262.72	1,121
2022-05-10	261.50	261.50	258.00	261.50	261.32	2,193
2022-05-09	269.85	269.85	260.00	268.50	268.32	3,578
2022-05-06	276.50	277.00	272.99	274.18	274.00	2,233
2022-05-05	274.56	277.11	274.56	277.00	276.81	1,335
2022-05-04	274.50	274.50	272.00	273.15	272.96	3,923
2022-05-03	274.50	277.00	274.50	276.10	275.91	3,433
2022-04-29	281.97	281.97	279.50	281.78	281.59	14,074
2022-04-28	279.34	282.00	279.34	282.00	281.81	11,886
2022-04-27	274.50	276.00	272.50	273.00	272.82	9,017
2022-04-26	279.22	279.22	275.00	275.00	274.81	1,982
2022-04-25	280.00	280.00	276.50	278.62	278.43	2,346
2022-04-22	283.00	284.05	281.21	281.21	277.63	1,802
2022-04-21	285.56	285.56	284.00	285.56	281.92	234
2022-04-20	287.00	287.50	286.00	286.00	282.36	649
2022-04-19	293.00	294.68	286.50	290.45	286.76	593
2022-04-14	293.00	294.06	292.50	292.50	288.78	547
2022-04-13	304.50	304.93	301.50	301.50	297.56	353
2022-04-12	305.74	305.74	305.00	305.74	301.75	885
2022-04-11	304.50	308.00	304.50	305.73	301.74	841
2022-04-08	304.50	305.00	304.29	304.29	300.32	17,163
2022-04-07	303.88	303.88	303.88	303.88	299.91	76
2022-04-06	305.78	308.50	305.78	306.39	302.39	2,325
2022-04-05	302.57	304.44	302.57	302.73	298.78	1,068
2022-04-04	299.51	301.50	299.51	301.50	297.56	919
2022-04-01	296.00	299.00	296.00	298.06	294.16	584
2022-03-31	299.00	299.00	294.54	296.45	292.58	734
2022-03-30	297.00	297.14	295.50	297.00	293.12	984
2022-03-29	299.00	299.05	296.50	299.00	295.09	922
2022-03-28	299.00	299.50	297.00	298.99	295.08	940
2022-03-25	299.00	299.50	296.50	298.29	294.40	374
2022-03-24	299.00	299.00	296.00	297.28	293.39	656
2022-03-23	305.00	307.64	299.50	301.62	297.68	929
2022-03-22	307.14	309.93	307.14	309.67	305.62	752
2022-03-21	306.00	309.57	306.00	306.50	302.50	1,289
2022-03-18	307.00	313.00	306.50	306.50	302.50	2,392
2022-03-17	308.50	312.00	308.50	310.72	306.66	1,085
2022-03-16	311.00	312.50	307.50	310.97	306.91	792

← NewerPage 19 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.