Mobimo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 271.75 | 272.00 | 270.50 | 271.00 | 270.92 | 46 |
| 2024-11-12 | 272.00 | 272.00 | 271.00 | 272.00 | 271.92 | 59 |
| 2024-11-11 | 272.25 | 273.50 | 272.00 | 273.50 | 273.42 | 56 |
| 2024-11-08 | 271.00 | 272.50 | 271.00 | 272.50 | 272.42 | 328 |
| 2024-11-07 | 269.50 | 272.00 | 269.50 | 270.00 | 269.92 | 98 |
| 2024-11-06 | 271.25 | 272.00 | 269.00 | 270.50 | 270.42 | 115 |
| 2024-11-05 | 271.25 | 271.50 | 271.00 | 271.50 | 271.42 | 60 |
| 2024-11-04 | 271.25 | 271.50 | 271.00 | 271.00 | 270.92 | 7 |
| 2024-11-01 | 269.00 | 271.00 | 268.00 | 271.00 | 270.92 | 1,198 |
| 2024-10-31 | 270.00 | 270.00 | 268.00 | 269.00 | 268.92 | 124 |
| 2024-10-30 | 270.50 | 272.00 | 270.50 | 270.50 | 270.42 | 156 |
| 2024-10-29 | 271.75 | 272.50 | 271.00 | 271.00 | 270.92 | 11 |
| 2024-10-28 | 270.75 | 271.00 | 270.50 | 270.50 | 270.42 | 199 |
| 2024-10-25 | 270.25 | 271.50 | 269.50 | 271.00 | 270.92 | 148 |
| 2024-10-24 | 272.00 | 272.00 | 270.00 | 271.00 | 270.92 | 184 |
| 2024-10-23 | 270.75 | 271.50 | 269.75 | 270.00 | 269.92 | 48 |
| 2024-10-22 | 273.00 | 273.00 | 269.50 | 271.00 | 270.92 | 236 |
| 2024-10-21 | 274.50 | 274.50 | 274.50 | 274.50 | 274.42 | 100 |
| 2024-10-18 | 276.75 | 277.50 | 275.50 | 277.00 | 276.92 | 12,093 |
| 2024-10-17 | 276.25 | 277.50 | 276.00 | 276.00 | 275.92 | 1,207 |
| 2024-10-16 | 276.75 | 279.00 | 276.00 | 276.00 | 275.92 | 141 |
| 2024-10-15 | 276.50 | 278.00 | 276.50 | 277.50 | 277.42 | 72 |
| 2024-10-14 | 274.25 | 275.00 | 274.00 | 275.00 | 274.92 | 31 |
| 2024-10-11 | 275.00 | 277.00 | 275.00 | 276.00 | 275.92 | 277 |
| 2024-10-10 | 271.25 | 273.00 | 270.50 | 273.00 | 272.92 | 358 |
| 2024-10-09 | 268.00 | 268.00 | 268.00 | 268.00 | 267.92 | 7 |
| 2024-10-08 | 269.00 | 270.00 | 267.50 | 270.00 | 269.92 | 12 |
| 2024-10-07 | 271.50 | 271.50 | 268.50 | 268.50 | 268.42 | 66 |
| 2024-10-04 | 273.50 | 276.00 | 273.50 | 273.50 | 273.42 | 152 |
| 2024-10-03 | 273.25 | 274.25 | 273.00 | 274.00 | 273.92 | 148 |
| 2024-10-02 | 272.00 | 272.00 | 270.50 | 272.00 | 271.92 | 139 |
| 2024-10-01 | 272.00 | 273.50 | 272.00 | 273.50 | 273.42 | 248 |
| 2024-09-30 | 271.00 | 272.00 | 271.00 | 272.00 | 271.92 | 271 |
| 2024-09-26 | 269.00 | 271.00 | 269.00 | 269.50 | 269.42 | 233 |
| 2024-09-25 | 267.50 | 269.50 | 267.50 | 267.50 | 267.42 | 199 |
| 2024-09-24 | 267.50 | 267.50 | 263.00 | 267.50 | 267.42 | 797 |
| 2024-09-23 | 266.00 | 267.50 | 266.00 | 267.00 | 266.92 | 691 |
| 2024-09-20 | 267.00 | 267.00 | 264.00 | 265.00 | 264.92 | 20,383 |
| 2024-09-19 | 268.00 | 268.00 | 267.00 | 267.50 | 267.42 | 92 |
| 2024-09-18 | 267.00 | 267.00 | 266.50 | 266.50 | 266.42 | 22 |
| 2024-09-17 | 270.00 | 270.00 | 267.50 | 268.50 | 268.42 | 237 |
| 2024-09-16 | 270.50 | 270.50 | 270.00 | 270.00 | 269.92 | 15 |
| 2024-09-13 | 271.00 | 271.50 | 271.00 | 271.50 | 271.42 | 22 |
| 2024-09-12 | 269.00 | 270.00 | 269.00 | 269.00 | 268.92 | 65 |
| 2024-09-11 | 269.50 | 269.50 | 266.50 | 269.50 | 269.42 | 186 |
| 2024-09-10 | 269.50 | 270.00 | 269.50 | 269.50 | 269.42 | 26 |
| 2024-09-09 | 268.50 | 268.50 | 268.00 | 268.50 | 268.42 | 12 |
| 2024-09-06 | 267.50 | 270.50 | 267.50 | 267.50 | 267.42 | 624 |
| 2024-09-05 | 266.75 | 270.00 | 266.75 | 270.00 | 269.92 | 256 |
| 2024-09-04 | 266.50 | 266.50 | 264.50 | 264.50 | 264.42 | 225 |
| 2024-09-03 | 268.00 | 268.00 | 266.00 | 266.50 | 266.42 | 502 |
| 2024-09-02 | 269.00 | 273.00 | 269.00 | 271.50 | 271.42 | 36 |
| 2024-08-30 | 269.00 | 270.50 | 269.00 | 269.50 | 269.42 | 731 |
| 2024-08-29 | 269.50 | 270.00 | 268.50 | 268.50 | 268.42 | 155 |
| 2024-08-28 | 269.50 | 269.50 | 268.50 | 269.50 | 269.42 | 61 |
| 2024-08-23 | 271.50 | 271.50 | 271.50 | 271.50 | 271.42 | 198 |
| 2024-08-22 | 268.50 | 268.50 | 267.00 | 268.50 | 268.42 | 119 |
| 2024-08-21 | 269.00 | 269.50 | 266.50 | 267.50 | 267.42 | 54 |
| 2024-08-20 | 269.00 | 269.50 | 269.00 | 269.00 | 268.92 | 79 |
| 2024-08-19 | 268.00 | 269.00 | 268.00 | 268.25 | 268.17 | 66 |
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.