mobilezone holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	12.180	12.320	12.180	12.320	12.320	3,079
2026-10-21	12.280	12.300	12.200	12.200	12.200	237,681
2026-10-20	12.080	12.160	12.080	12.160	12.160	180
2026-10-19	12.040	12.040	12.020	12.020	12.020	1,263
2026-10-16	12.140	12.140	12.000	12.000	12.000	236,085
2026-10-15	11.780	11.920	11.760	11.920	11.920	4,639
2026-10-14	11.820	11.820	11.680	11.680	11.680	2,814
2026-10-13	11.820	11.820	11.760	11.800	11.800	4,630
2026-10-12	11.880	11.880	11.880	11.880	11.880	2,219
2026-10-09	12.030	12.030	11.940	11.940	11.940	540
2026-10-08	12.060	12.160	12.000	12.160	12.160	3,616
2026-10-07	12.200	12.320	12.180	12.320	12.320	425,753
2026-10-06	12.440	12.440	12.320	12.380	12.380	332
2026-10-05	12.420	12.500	12.400	12.400	12.400	211,756
2026-10-02	12.420	12.420	12.400	12.400	12.400	5,450
2026-10-01	12.220	12.420	12.220	12.420	12.420	1,175
2026-09-30	12.390	12.400	12.390	12.400	12.400	373
2026-09-28	12.400	12.400	12.360	12.360	12.360	1,340
2026-09-25	12.340	12.440	12.300	12.380	12.380	1,068
2026-09-24	12.340	12.340	12.260	12.290	12.290	1,731
2026-09-23	12.400	12.400	12.340	12.340	12.340	5,472
2026-09-22	12.500	12.560	12.500	12.550	12.550	301
2026-09-21	12.420	12.460	12.400	12.400	12.400	238,050
2026-09-18	12.640	12.660	12.400	12.476	12.476	12,047
2026-09-17	12.640	12.700	12.600	12.641	12.641	1,099
2026-09-16	12.600	12.720	12.600	12.637	12.637	1,295
2026-09-15	12.520	12.640	12.500	12.578	12.578	7,554
2026-09-14	12.580	12.620	12.480	12.480	12.480	24,716
2026-09-11	12.600	12.600	12.480	12.500	12.500	2,147
2026-09-10	12.720	12.720	12.520	12.520	12.520	36,200
2026-09-09	12.780	12.780	12.560	12.740	12.740	5,280
2026-09-08	12.760	12.820	12.741	12.780	12.780	10,229
2026-09-07	12.920	12.924	12.860	12.860	12.860	8,139
2026-09-04	12.920	13.020	12.920	13.000	13.000	233,601
2026-09-03	12.980	12.980	12.780	12.960	12.960	2,624
2026-09-02	12.810	12.840	12.700	12.780	12.780	18,776
2026-09-01	13.120	13.120	12.720	12.763	12.763	22,435
2026-08-31	13.380	13.420	13.100	13.141	13.141	40,867
2026-08-28	13.400	13.400	13.120	13.230	13.230	137,148
2026-08-27	13.040	13.240	13.000	13.240	13.240	14,326
2026-08-26	12.960	13.140	12.960	13.052	13.052	5,672
2026-08-25	12.960	13.009	12.920	12.966	12.966	15,392
2026-08-24	12.900	13.020	12.860	12.948	12.948	12,157
2026-08-21	12.920	12.960	12.860	12.928	12.928	10,045
2026-08-20	12.580	12.960	12.560	12.849	12.849	14,452
2026-08-19	13.160	13.160	12.880	12.996	12.996	13,857
2026-08-18	13.120	13.240	13.060	13.223	13.223	4,579
2026-08-17	13.160	13.160	12.920	12.960	12.960	44,446
2026-08-14	13.600	13.800	13.500	13.760	13.760	24,010
2026-08-13	13.640	13.740	13.620	13.666	13.666	12,032
2026-08-12	13.760	13.800	13.700	13.735	13.735	10,262
2026-08-11	13.810	13.810	13.730	13.800	13.800	4,049
2026-08-10	14.000	14.000	13.800	13.804	13.804	10,697
2026-08-07	13.930	14.040	13.908	14.040	14.040	39,249
2026-08-06	14.060	14.140	13.920	13.934	13.934	2,349
2026-08-05	14.060	14.100	13.980	14.040	14.040	19,652
2026-08-04	14.210	14.210	14.100	14.140	14.140	11,290
2026-08-03	14.280	14.290	14.180	14.180	14.180	3,105
2026-07-31	14.440	14.440	14.140	14.381	14.381	14,384
2026-07-30	14.540	14.600	14.400	14.600	14.600	8,334

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-09	0.0090 GBX
2024-04-10	0.0050 GBX
2023-04-12	0.0045 GBX
2022-04-13	0.0042 GBX
2021-04-14	0.0028 GBX
2020-04-15	0.0030 GBX
2019-04-09	0.0060 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.