Mobimo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 301.00 | 302.50 | 299.00 | 299.50 | 295.59 | 1,375 |
| 2021-12-13 | 302.50 | 302.50 | 299.97 | 301.50 | 297.56 | 1,555 |
| 2021-12-10 | 301.00 | 303.00 | 300.00 | 303.00 | 299.04 | 1,371 |
| 2021-12-09 | 303.00 | 304.50 | 301.50 | 302.00 | 298.06 | 514 |
| 2021-12-08 | 305.00 | 305.00 | 302.96 | 303.90 | 299.93 | 660 |
| 2021-12-07 | 305.00 | 306.00 | 304.50 | 305.51 | 301.52 | 1,135 |
| 2021-12-06 | 302.50 | 306.00 | 302.50 | 304.60 | 300.62 | 1,116 |
| 2021-12-03 | 303.00 | 306.50 | 302.00 | 302.00 | 298.06 | 1,962 |
| 2021-12-02 | 303.00 | 304.50 | 300.00 | 303.50 | 299.54 | 1,174 |
| 2021-12-01 | 299.50 | 304.63 | 299.50 | 303.50 | 299.54 | 708 |
| 2021-11-30 | 297.50 | 300.50 | 297.50 | 300.00 | 296.08 | 1,532 |
| 2021-11-29 | 307.00 | 308.50 | 297.51 | 299.32 | 295.41 | 835 |
| 2021-11-26 | 299.00 | 303.50 | 298.00 | 301.00 | 297.07 | 1,292 |
| 2021-11-25 | 303.00 | 306.00 | 302.50 | 304.14 | 300.17 | 445 |
| 2021-11-24 | 305.00 | 306.00 | 301.50 | 303.24 | 299.28 | 1,263 |
| 2021-11-23 | 307.00 | 307.50 | 302.50 | 304.97 | 300.98 | 898 |
| 2021-11-22 | 310.00 | 310.00 | 307.00 | 308.00 | 303.98 | 1,983 |
| 2021-11-19 | 309.00 | 310.50 | 307.00 | 310.50 | 306.44 | 1,594 |
| 2021-11-18 | 309.50 | 309.50 | 306.00 | 308.00 | 303.97 | 559 |
| 2021-11-17 | 311.00 | 311.00 | 308.41 | 309.57 | 305.53 | 1,094 |
| 2021-11-16 | 311.50 | 313.00 | 311.50 | 311.50 | 307.44 | 346 |
| 2021-11-15 | 311.47 | 312.50 | 311.47 | 311.99 | 307.91 | 3,532 |
| 2021-11-12 | 312.50 | 312.50 | 310.00 | 311.38 | 307.31 | 944 |
| 2021-11-11 | 312.94 | 312.94 | 310.38 | 312.94 | 308.86 | 267 |
| 2021-11-10 | 313.00 | 315.00 | 312.20 | 312.95 | 308.87 | 777 |
| 2021-11-09 | 313.50 | 316.00 | 313.50 | 316.00 | 311.87 | 1,050 |
| 2021-11-08 | 315.00 | 315.00 | 311.50 | 314.00 | 309.90 | 2,163 |
| 2021-11-05 | 315.00 | 319.00 | 314.76 | 316.23 | 312.10 | 1,216 |
| 2021-11-04 | 313.33 | 319.50 | 313.33 | 319.50 | 315.33 | 891 |
| 2021-11-03 | 305.50 | 310.50 | 305.50 | 310.50 | 306.44 | 1,339 |
| 2021-11-02 | 303.93 | 307.50 | 303.93 | 306.50 | 302.49 | 357 |
| 2021-11-01 | 307.00 | 308.93 | 303.50 | 305.85 | 301.85 | 304 |
| 2021-10-29 | 309.00 | 313.00 | 304.00 | 308.50 | 304.47 | 1,857 |
| 2021-10-28 | 315.00 | 315.00 | 312.50 | 315.00 | 310.89 | 91 |
| 2021-10-27 | 309.00 | 313.00 | 309.00 | 309.40 | 305.36 | 814 |
| 2021-10-26 | 309.00 | 311.57 | 308.00 | 309.13 | 305.09 | 1,958 |
| 2021-10-25 | 310.47 | 312.08 | 310.47 | 312.08 | 308.01 | 1,089 |
| 2021-10-22 | 314.00 | 314.00 | 310.00 | 314.00 | 309.90 | 2,006 |
| 2021-10-21 | 310.50 | 316.00 | 310.50 | 311.66 | 307.59 | 8,772 |
| 2021-10-20 | 313.50 | 316.49 | 313.50 | 314.50 | 310.39 | 3,968 |
| 2021-10-19 | 318.00 | 318.00 | 313.00 | 318.00 | 313.85 | 962 |
| 2021-10-18 | 316.37 | 320.50 | 316.37 | 317.30 | 313.16 | 800 |
| 2021-10-15 | 314.00 | 314.00 | 311.00 | 314.00 | 309.90 | 1,706 |
| 2021-10-14 | 313.00 | 315.50 | 311.50 | 314.50 | 310.39 | 805 |
← NewerPage 21 of 21 · 1,244 trading days
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.