Mobimo Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	345.50	347.50	343.50	347.50	347.45	1,879
2025-11-04	343.50	345.86	342.50	345.50	345.45	1,605
2025-11-03	341.00	344.07	339.75	344.07	344.02	2,277
2025-10-31	342.00	342.00	340.00	341.00	340.95	1,489
2025-10-30	340.00	342.00	339.50	341.57	341.53	2,277
2025-10-29	340.00	342.00	338.50	340.50	340.45	1,765
2025-10-28	341.53	341.53	338.99	338.99	338.95	1,894
2025-10-27	342.50	343.00	341.50	342.50	342.45	24,113
2025-10-24	343.50	343.50	340.50	343.00	342.95	1,587
2025-10-23	343.00	345.00	343.00	344.06	344.01	3,056
2025-10-22	339.00	342.50	339.00	342.31	342.27	1,331
2025-10-21	336.00	338.63	336.00	338.50	338.46	1,372
2025-10-20	330.53	335.50	330.53	331.01	330.96	3,041
2025-10-17	330.25	331.50	329.00	331.00	330.96	2,519
2025-10-16	329.00	331.50	329.00	330.66	330.61	3,618
2025-10-15	330.25	332.00	328.00	331.01	330.96	2,374
2025-10-14	327.50	330.50	327.50	329.50	329.46	965
2025-10-13	326.16	328.00	326.16	327.03	326.99	1,252
2025-10-10	321.50	325.83	321.50	325.06	325.01	1,033
2025-10-09	323.50	323.50	321.00	321.50	321.46	819
2025-10-08	324.00	324.00	322.27	323.55	323.51	2,513
2025-10-07	323.00	326.00	323.00	324.50	324.46	1,887
2025-10-06	323.00	325.50	322.50	324.41	324.37	532
2025-10-03	321.50	323.50	321.50	322.60	322.56	2,646
2025-10-02	322.50	322.50	320.50	322.00	321.96	2,351
2025-10-01	327.50	327.50	323.50	325.12	325.08	3,978
2025-09-30	324.00	327.00	323.00	327.00	326.96	1,274
2025-09-29	320.50	324.00	320.50	321.89	321.85	938
2025-09-26	319.00	321.00	319.00	320.29	320.25	742
2025-09-25	318.25	319.50	317.00	318.50	318.46	869
2025-09-24	319.25	320.50	318.98	319.07	319.02	9,436
2025-09-23	322.00	323.00	319.25	319.67	319.62	782
2025-09-22	322.25	323.75	322.25	322.53	322.49	1,185
2025-09-19	320.00	321.50	318.50	320.51	320.47	2,253
2025-09-18	320.50	320.50	317.50	319.13	319.09	860
2025-09-17	319.25	320.00	316.97	317.00	316.96	1,275
2025-09-16	323.00	323.00	317.95	318.53	318.49	3,025
2025-09-15	321.50	323.50	321.50	323.00	322.96	5,666
2025-09-12	320.98	323.50	320.98	321.51	321.47	876
2025-09-11	323.00	323.00	319.97	320.04	320.00	245
2025-09-10	322.50	323.50	320.98	323.00	322.96	2,379
2025-09-09	322.50	323.50	322.00	322.50	322.46	944
2025-09-08	322.50	323.00	321.00	322.25	322.21	567
2025-09-05	322.00	324.83	321.00	323.50	323.46	1,139
2025-09-04	321.50	323.00	321.50	322.78	322.74	405
2025-09-03	318.00	320.50	318.00	318.89	318.84	1,565
2025-09-02	317.50	317.50	314.50	316.38	316.33	1,483
2025-09-01	317.50	320.50	317.50	318.50	318.46	584
2025-08-29	316.00	317.00	316.00	316.00	315.96	216
2025-08-28	316.50	316.50	314.50	315.50	315.46	265
2025-08-27	318.25	318.50	316.50	317.00	316.96	229
2025-08-26	316.25	318.54	316.00	318.00	317.96	86
2025-08-22	319.00	319.00	317.50	318.50	318.46	285
2025-08-21	320.00	322.50	319.50	322.50	322.46	546
2025-08-20	317.00	320.50	317.00	320.50	320.46	225
2025-08-19	316.25	317.00	316.00	316.50	316.46	3,953
2025-08-18	315.50	316.50	315.50	316.00	315.96	493
2025-08-15	316.00	316.00	314.50	314.50	314.46	1,028
2025-08-14	315.00	318.50	315.00	315.50	315.46	158
2025-08-13	313.25	316.00	313.25	315.25	315.21	618

← NewerPage 5 of 21 · 1,243 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.