Mobimo Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	310.00	313.00	310.00	310.29	310.25	407
2025-05-13	312.00	312.00	308.50	308.50	308.46	781
2025-05-12	317.75	318.50	311.50	314.07	314.03	14,269
2025-05-09	319.50	319.50	319.50	319.50	319.46	50
2025-05-08	324.00	325.50	320.81	320.81	320.77	97
2025-05-07	324.50	324.50	323.00	324.50	324.46	1,550
2025-05-06	321.00	325.50	320.50	325.50	325.46	184
2025-05-02	320.00	321.50	320.00	321.00	320.96	138
2025-04-30	316.00	318.50	316.00	318.18	318.14	2,671
2025-04-29	312.25	313.50	311.00	313.00	312.96	92
2025-04-28	310.75	312.00	309.50	312.00	311.96	37
2025-04-25	311.00	311.00	311.00	311.00	310.96	22
2025-04-24	310.75	313.50	310.00	310.00	309.96	481
2025-04-23	313.75	315.00	311.00	311.00	310.96	30,440
2025-04-22	311.25	313.00	311.25	313.00	312.96	81
2025-04-17	305.75	310.50	305.75	310.50	310.46	139
2025-04-16	306.00	307.00	304.50	305.00	304.96	919
2025-04-15	304.00	307.00	304.00	306.50	306.46	3,563
2025-04-14	301.50	304.00	301.50	303.00	302.96	40,053
2025-04-11	298.75	303.00	298.50	302.00	301.96	270
2025-04-10	297.50	299.00	297.50	299.00	298.96	362
2025-04-09	292.50	292.50	287.50	291.50	291.46	506
2025-04-08	293.75	297.00	291.50	297.00	296.96	122
2025-04-07	294.25	296.50	287.50	290.00	289.96	148
2025-04-04	304.00	304.00	295.50	295.50	295.46	125
2025-04-03	303.50	305.50	302.00	302.00	301.96	144
2025-04-02	306.38	306.38	304.50	306.38	306.33	184
2025-04-01	315.50	317.50	315.50	315.50	315.41	19
2025-03-31	313.50	315.50	313.50	314.50	314.41	62
2025-03-28	313.50	314.50	313.50	313.75	313.66	20,059
2025-03-27	311.75	312.25	310.00	312.25	312.16	3,207
2025-03-26	310.50	312.00	310.50	310.63	310.53	80
2025-03-25	309.50	312.50	309.50	311.50	311.41	69
2025-03-24	309.50	311.50	309.50	311.00	310.91	327
2025-03-21	309.50	312.50	309.50	312.00	311.91	948
2025-03-20	308.00	309.00	308.00	308.00	307.91	41
2025-03-19	305.14	306.00	305.14	305.14	305.05	6,331
2025-03-18	308.00	308.00	305.00	305.50	305.41	150
2025-03-17	306.50	309.00	306.50	309.00	308.91	96
2025-03-14	304.50	306.00	304.00	306.00	305.91	62
2025-03-13	304.50	304.50	304.50	304.50	304.41	7
2025-03-12	305.00	307.00	305.00	305.50	305.41	24
2025-03-11	302.50	305.00	302.00	302.00	301.91	305
2025-03-10	303.50	304.00	301.50	302.50	302.41	182
2025-03-07	298.50	301.50	298.50	301.50	301.41	10
2025-03-06	303.00	303.00	297.50	298.00	297.91	125
2025-03-05	306.50	307.50	306.00	307.00	306.91	75
2025-03-04	306.00	308.00	305.50	306.00	305.91	660
2025-03-03	308.00	308.00	306.00	308.00	307.91	146
2025-02-28	306.50	308.00	304.50	308.00	307.91	310
2025-02-27	303.50	306.50	303.50	306.50	306.41	147
2025-02-26	304.00	304.00	302.00	302.00	301.91	14
2025-02-25	312.25	314.50	304.50	304.50	304.41	426
2025-02-24	313.75	316.50	312.50	312.50	312.41	198
2025-02-21	312.25	314.00	309.50	314.00	313.91	453
2025-02-20	314.25	315.50	314.00	314.00	313.91	98
2025-02-19	316.00	316.00	313.00	314.50	314.41	134
2025-02-18	316.75	319.50	316.00	317.50	317.41	331
2025-02-17	314.00	317.00	314.00	317.00	316.91	1,032
2025-02-14	313.00	315.00	313.00	313.00	312.91	133

← NewerPage 7 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.