Mobimo Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	314.75	315.00	312.00	312.00	311.96	355
2025-08-11	314.25	316.00	313.00	315.00	314.96	539
2025-08-08	319.25	324.50	309.00	314.00	313.96	738
2025-08-07	320.50	320.50	319.00	320.00	319.96	74
2025-08-06	321.25	323.50	321.25	322.50	322.46	130
2025-08-05	321.50	323.50	321.00	322.00	321.96	41
2025-08-04	318.50	323.25	318.50	323.00	322.96	1,902
2025-07-31	320.50	321.50	318.50	318.50	318.46	39
2025-07-30	319.25	320.00	318.50	318.50	318.46	124
2025-07-29	318.25	319.50	318.00	319.50	319.46	558
2025-07-28	318.25	319.50	317.00	318.00	317.96	596
2025-07-25	318.25	319.00	317.50	318.25	318.21	255
2025-07-24	319.00	319.00	313.50	318.00	317.96	159
2025-07-23	319.00	319.00	318.00	318.50	318.46	488
2025-07-22	321.00	323.00	321.00	323.00	322.96	107
2025-07-21	320.00	320.00	318.50	320.00	319.96	263
2025-07-18	316.75	318.50	316.00	318.50	318.46	190
2025-07-17	317.00	318.50	317.00	317.50	317.46	1,724
2025-07-16	318.75	320.00	316.50	318.00	317.96	566
2025-07-15	318.00	319.50	318.00	319.50	319.46	430
2025-07-14	317.50	319.00	317.50	319.00	318.96	176
2025-07-11	316.75	318.00	315.00	318.00	317.96	103
2025-07-10	318.50	318.50	317.00	317.00	316.96	150
2025-07-09	319.25	319.50	318.00	319.50	319.46	999
2025-07-08	319.00	319.00	317.00	318.00	317.96	762
2025-07-07	320.50	322.50	320.00	320.00	319.96	126
2025-07-04	321.00	321.00	319.00	320.50	320.46	78
2025-07-03	321.50	323.50	320.50	321.00	320.96	567
2025-07-02	324.50	324.50	320.00	322.50	322.46	750
2025-07-01	325.00	327.50	324.50	325.11	325.07	779
2025-06-30	326.00	327.50	324.00	327.00	326.96	1,740
2025-06-27	324.50	326.50	324.50	325.50	325.46	212
2025-06-26	326.00	327.50	326.00	327.00	326.96	793
2025-06-25	327.50	328.00	325.00	325.00	324.96	61
2025-06-24	329.00	329.50	325.50	325.50	325.46	20,463
2025-06-23	329.00	329.50	326.50	328.00	327.96	270
2025-06-20	327.87	332.50	327.87	332.00	331.96	268
2025-06-19	328.00	329.00	327.75	328.50	328.46	405
2025-06-18	324.50	329.00	324.50	328.50	328.46	196
2025-06-17	321.50	324.00	321.00	324.00	323.96	100
2025-06-16	321.50	322.00	320.50	321.00	320.96	853
2025-06-13	322.00	322.00	321.00	321.00	320.96	330
2025-06-12	325.00	325.00	323.50	324.00	323.96	118
2025-06-11	324.50	325.50	322.50	323.00	322.96	231
2025-06-10	323.50	325.50	323.00	324.00	323.96	495
2025-06-06	322.50	323.50	322.50	323.00	322.96	214
2025-06-05	321.50	323.00	321.50	322.00	321.96	535
2025-06-04	321.50	322.00	319.00	319.00	318.96	20,125
2025-06-03	323.00	323.50	320.00	320.00	319.96	573
2025-06-02	318.25	323.25	317.75	323.00	322.96	202
2025-05-30	321.50	322.50	316.25	316.67	316.62	106
2025-05-28	322.00	322.00	322.00	322.00	321.96	15,152
2025-05-27	324.00	324.00	321.50	321.50	321.46	49
2025-05-23	321.50	322.00	321.50	321.50	321.46	37
2025-05-22	321.50	322.50	320.00	322.50	322.46	69
2025-05-21	322.00	323.00	320.50	323.00	322.96	141
2025-05-20	321.50	323.50	321.50	322.50	322.46	94
2025-05-19	318.50	322.50	318.50	322.50	322.46	431
2025-05-16	318.50	320.00	318.50	318.50	318.46	171
2025-05-15	311.50	314.00	311.50	314.00	313.96	142

← NewerPage 6 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.