Mobimo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 306.00 | 309.00 | 306.00 | 309.00 | 308.91 | 154 |
| 2025-02-12 | 306.50 | 309.00 | 304.25 | 305.36 | 305.27 | 163 |
| 2025-02-11 | 306.50 | 308.50 | 306.00 | 306.00 | 305.91 | 163 |
| 2025-02-10 | 308.00 | 308.00 | 306.00 | 308.00 | 307.91 | 54 |
| 2025-02-07 | 306.00 | 308.00 | 306.00 | 308.00 | 307.91 | 134 |
| 2025-02-06 | 307.00 | 308.00 | 305.50 | 307.50 | 307.41 | 83 |
| 2025-02-05 | 300.50 | 306.50 | 300.50 | 306.50 | 306.41 | 291 |
| 2025-02-04 | 300.00 | 300.50 | 300.00 | 300.50 | 300.41 | 12 |
| 2025-02-03 | 300.50 | 300.50 | 300.00 | 300.50 | 300.41 | 89 |
| 2025-01-31 | 304.00 | 304.00 | 301.50 | 303.50 | 303.41 | 68 |
| 2025-01-30 | 306.00 | 307.00 | 306.00 | 306.00 | 305.91 | 43 |
| 2025-01-29 | 308.50 | 308.50 | 307.00 | 307.00 | 306.91 | 12 |
| 2025-01-28 | 306.50 | 310.50 | 306.00 | 309.00 | 308.91 | 316 |
| 2025-01-27 | 305.00 | 307.00 | 305.00 | 307.00 | 306.91 | 21 |
| 2025-01-24 | 303.00 | 303.00 | 303.00 | 303.00 | 302.91 | 9 |
| 2025-01-23 | 302.52 | 304.50 | 302.52 | 304.50 | 304.41 | 5,520 |
| 2025-01-22 | 303.00 | 303.50 | 303.00 | 303.50 | 303.41 | 32 |
| 2025-01-21 | 299.25 | 300.00 | 298.50 | 298.50 | 298.41 | 116 |
| 2025-01-20 | 297.75 | 300.00 | 297.50 | 299.00 | 298.91 | 1,274 |
| 2025-01-17 | 297.50 | 299.00 | 297.50 | 299.00 | 298.91 | 265 |
| 2025-01-16 | 295.75 | 297.00 | 295.00 | 297.00 | 296.91 | 127 |
| 2025-01-15 | 295.00 | 298.00 | 295.00 | 297.50 | 297.41 | 92 |
| 2025-01-14 | 293.75 | 295.00 | 292.00 | 295.00 | 294.91 | 138 |
| 2025-01-10 | 295.50 | 295.50 | 295.50 | 295.50 | 295.41 | 68 |
| 2025-01-09 | 295.50 | 296.50 | 295.50 | 295.50 | 295.41 | 106 |
| 2025-01-08 | 294.75 | 296.50 | 294.00 | 296.50 | 296.41 | 424 |
| 2025-01-07 | 298.00 | 298.00 | 293.50 | 293.50 | 293.41 | 93 |
| 2025-01-06 | 297.00 | 297.00 | 295.00 | 295.50 | 295.41 | 179 |
| 2025-01-03 | 293.50 | 296.00 | 293.50 | 296.00 | 295.91 | 210 |
| 2024-12-30 | 292.25 | 294.00 | 292.00 | 293.00 | 292.91 | 5,218 |
| 2024-12-27 | 287.50 | 291.00 | 287.50 | 291.00 | 290.91 | 64 |
| 2024-12-23 | 287.50 | 287.50 | 287.50 | 287.50 | 287.42 | 5 |
| 2024-12-20 | 286.00 | 289.50 | 286.00 | 288.50 | 288.42 | 1,303 |
| 2024-12-19 | 287.75 | 287.75 | 285.50 | 286.00 | 285.92 | 68 |
| 2024-12-18 | 289.00 | 289.00 | 289.00 | 289.00 | 288.91 | 3 |
| 2024-12-17 | 287.00 | 288.50 | 286.00 | 288.50 | 288.42 | 6,284 |
| 2024-12-16 | 287.50 | 287.50 | 285.00 | 286.50 | 286.42 | 251 |
| 2024-12-13 | 287.00 | 287.00 | 286.50 | 286.50 | 286.42 | 11 |
| 2024-12-12 | 285.50 | 288.25 | 285.50 | 287.00 | 286.92 | 137 |
| 2024-12-11 | 285.50 | 286.00 | 284.50 | 285.50 | 285.42 | 202 |
| 2024-12-10 | 286.00 | 286.00 | 284.00 | 285.50 | 285.42 | 16,132 |
| 2024-12-09 | 288.50 | 288.50 | 284.00 | 284.00 | 283.92 | 545 |
| 2024-12-06 | 288.00 | 289.50 | 287.50 | 288.50 | 288.42 | 373 |
| 2024-12-05 | 288.44 | 288.50 | 288.44 | 288.44 | 288.35 | 619 |
| 2024-12-04 | 286.50 | 288.00 | 286.50 | 288.00 | 287.92 | 92 |
| 2024-12-03 | 285.00 | 285.00 | 284.00 | 285.00 | 284.92 | 23 |
| 2024-12-02 | 285.50 | 286.50 | 284.00 | 284.00 | 283.92 | 36 |
| 2024-11-29 | 284.00 | 285.00 | 284.00 | 285.00 | 284.92 | 82 |
| 2024-11-28 | 283.00 | 284.00 | 282.00 | 283.50 | 283.42 | 95 |
| 2024-11-27 | 279.00 | 282.50 | 279.00 | 282.50 | 282.42 | 128 |
| 2024-11-26 | 281.00 | 281.00 | 278.00 | 279.00 | 278.92 | 39 |
| 2024-11-25 | 278.50 | 282.01 | 278.50 | 282.00 | 281.92 | 713 |
| 2024-11-22 | 275.00 | 279.00 | 275.00 | 278.50 | 278.42 | 294 |
| 2024-11-21 | 271.75 | 272.50 | 271.50 | 271.50 | 271.42 | 334 |
| 2024-11-20 | 271.75 | 272.50 | 271.00 | 271.50 | 271.42 | 102 |
| 2024-11-19 | 271.75 | 272.00 | 271.50 | 272.00 | 271.92 | 24 |
| 2024-11-18 | 271.50 | 272.50 | 271.50 | 271.50 | 271.42 | 329 |
| 2024-11-15 | 271.00 | 273.00 | 271.00 | 273.00 | 272.92 | 242 |
| 2024-11-14 | 271.75 | 272.50 | 271.25 | 272.50 | 272.42 | 82 |
| 2024-11-13 | 271.75 | 272.00 | 270.50 | 271.00 | 270.92 | 46 |
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.