Mobimo Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	311.00	314.00	309.00	312.22	308.14	3,946
2022-03-14	313.00	313.50	310.50	311.00	306.94	1,530
2022-03-11	309.00	312.00	309.00	310.21	306.16	1,114
2022-03-10	309.00	311.50	308.50	309.52	305.47	2,980
2022-03-09	307.00	310.00	306.50	308.23	304.21	1,215
2022-03-08	303.00	307.50	301.00	307.00	302.99	2,881
2022-03-07	299.00	305.50	293.00	300.40	296.48	4,341
2022-03-04	302.00	303.50	302.00	302.48	298.53	3,286
2022-03-03	303.50	306.00	303.50	306.00	302.00	1,731
2022-03-02	301.00	304.50	301.00	302.12	298.17	1,562
2022-03-01	302.00	305.00	302.00	303.04	299.09	1,277
2022-02-28	305.50	309.00	305.50	307.47	303.45	1,421
2022-02-25	304.00	310.00	304.00	308.00	303.98	1,373
2022-02-24	299.00	301.50	298.00	300.82	296.89	2,710
2022-02-23	305.00	308.50	303.00	305.92	301.92	821
2022-02-22	301.00	304.00	295.50	302.24	298.30	1,196
2022-02-21	303.00	307.00	302.50	303.94	299.97	1,354
2022-02-18	304.50	308.00	304.50	305.81	301.81	1,043
2022-02-17	307.99	307.99	303.50	304.19	300.22	2,066
2022-02-16	311.00	313.00	309.01	313.00	308.91	1,892
2022-02-15	315.00	315.50	309.99	311.53	307.46	972
2022-02-14	315.50	315.50	312.50	315.00	310.89	969
2022-02-11	315.00	322.00	313.50	318.49	314.33	1,765
2022-02-10	307.50	313.00	307.50	312.50	308.42	2,238
2022-02-09	299.50	304.50	299.50	304.00	300.03	1,172
2022-02-08	301.00	302.50	298.50	298.50	294.60	1,421
2022-02-07	297.00	301.00	296.50	297.74	293.85	1,288
2022-02-04	299.00	300.50	298.35	298.35	294.45	432
2022-02-03	304.00	304.00	301.00	302.31	298.37	464
2022-02-02	303.00	305.00	303.00	303.00	299.04	117
2022-02-01	303.00	304.00	301.50	302.54	298.59	946
2022-01-31	300.50	305.00	300.50	302.31	298.37	1,144
2022-01-28	297.00	301.50	297.00	299.00	295.09	2,135
2022-01-27	299.00	302.00	298.50	300.06	296.14	6,909
2022-01-26	296.50	301.00	296.50	300.50	296.57	2,605
2022-01-25	293.00	295.00	292.00	294.21	290.37	1,125
2022-01-24	297.00	297.57	293.00	296.21	292.34	2,721
2022-01-21	299.00	299.00	297.00	298.50	294.60	1,169
2022-01-20	301.00	301.50	300.00	301.41	297.47	601
2022-01-19	303.00	303.50	301.00	302.00	298.05	548
2022-01-18	301.00	303.00	300.50	302.00	298.06	1,350
2022-01-17	300.24	303.50	300.24	301.93	297.99	5,116
2022-01-14	301.00	301.50	298.93	300.55	296.62	815
2022-01-13	300.00	303.50	300.00	301.99	298.05	1,631
2022-01-12	301.00	301.50	298.50	301.50	297.56	1,317
2022-01-11	296.00	300.50	296.00	299.50	295.59	5,073
2022-01-10	297.00	299.00	295.00	298.50	294.60	2,473
2022-01-07	301.00	301.00	299.00	300.00	296.08	427
2022-01-06	301.00	304.50	301.00	302.00	298.06	861
2022-01-05	305.48	309.00	305.48	306.50	302.50	1,485
2022-01-04	305.91	308.50	305.91	306.58	302.58	2,500
2021-12-30	304.00	307.50	304.00	305.91	301.91	1,512
2021-12-29	304.50	304.50	302.07	302.75	298.80	1,187
2021-12-23	299.00	299.50	297.50	298.65	294.74	1,314
2021-12-22	299.00	299.50	297.50	298.54	294.64	610
2021-12-21	299.00	299.00	297.50	297.50	293.61	1,711
2021-12-20	297.00	298.00	294.50	296.22	292.35	1,758
2021-12-17	299.00	301.50	297.50	301.00	297.07	2,874
2021-12-16	300.61	301.50	300.61	301.00	297.07	967
2021-12-15	299.00	301.00	298.00	301.00	297.07	1,305

← NewerPage 20 of 21 · 1,237 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.