mobilezone holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	13.420	13.460	13.360	13.420	13.409	1,340
2024-08-29	13.400	13.440	13.340	13.380	13.369	1,108
2024-08-28	13.340	13.460	13.340	13.460	13.449	4,819
2024-08-27	13.380	13.400	13.340	13.340	13.329	3,050
2024-08-23	13.540	13.560	13.480	13.560	13.549	93
2024-08-22	13.540	13.540	13.460	13.500	13.489	2,109
2024-08-21	13.680	13.740	13.680	13.740	13.729	61
2024-08-20	13.900	13.900	13.640	13.660	13.649	605
2024-08-19	13.640	13.860	13.620	13.840	13.829	2,690
2024-08-16	13.600	13.900	13.600	13.740	13.729	2,388
2024-08-15	14.160	14.240	14.160	14.240	14.229	17
2024-08-14	14.220	14.220	14.120	14.180	14.169	2,018
2024-08-13	14.160	14.160	14.020	14.080	14.069	2,011
2024-08-12	14.340	14.340	14.160	14.260	14.249	22,450
2024-08-09	14.260	14.260	14.240	14.240	14.229	80
2024-08-08	14.020	14.020	13.980	13.980	13.969	53
2024-08-07	14.140	14.220	14.140	14.200	14.189	1,910
2024-08-06	14.000	14.060	13.900	14.020	14.009	58
2024-08-05	13.740	13.920	13.740	13.920	13.909	3,245
2024-08-02	14.040	14.180	14.040	14.080	14.069	387
2024-07-31	14.540	14.580	14.300	14.340	14.329	3,941
2024-07-30	14.400	14.460	14.400	14.460	14.449	225
2024-07-29	14.660	14.660	14.520	14.520	14.509	439
2024-07-26	14.340	14.540	14.340	14.540	14.528	35
2024-07-25	14.160	14.160	14.160	14.160	14.149	3,250
2024-07-24	14.220	14.400	14.220	14.370	14.359	365
2024-07-23	14.320	14.380	14.260	14.300	14.289	34
2024-07-22	14.200	14.380	14.200	14.340	14.329	445
2024-07-19	14.140	14.140	13.980	14.020	14.009	383
2024-07-18	14.180	14.420	14.160	14.200	14.189	4,206
2024-07-17	14.580	14.580	14.180	14.260	14.249	1,875
2024-07-16	14.480	14.540	14.440	14.540	14.528	3,247
2024-07-15	14.360	14.440	14.340	14.440	14.429	2,024
2024-07-12	14.420	14.420	14.240	14.240	14.229	692
2024-07-11	14.200	14.460	14.180	14.200	14.189	1,607
2024-07-10	14.060	14.200	14.060	14.080	14.069	13,547
2024-07-09	14.160	14.160	14.040	14.040	14.029	244
2024-07-08	14.040	14.118	14.000	14.118	14.107	7,497
2024-07-05	14.040	14.100	14.000	14.020	14.009	199
2024-07-04	14.080	14.100	13.980	14.080	14.069	730
2024-07-03	13.980	14.020	13.980	14.020	14.009	5
2024-07-02	13.760	13.760	13.760	13.760	13.749	278
2024-07-01	13.780	13.800	13.740	13.740	13.729	221
2024-06-28	13.680	13.680	13.560	13.649	13.638	1,162
2024-06-27	13.600	13.640	13.580	13.620	13.609	2,841
2024-06-26	13.660	13.680	13.660	13.660	13.649	340
2024-06-25	13.920	13.920	13.740	13.740	13.729	465
2024-06-24	13.980	14.020	13.940	13.940	13.929	388
2024-06-21	14.300	14.300	14.000	14.060	14.049	363
2024-06-20	13.960	14.180	13.960	14.180	14.169	584
2024-06-19	13.920	13.920	13.880	13.880	13.869	270
2024-06-18	13.800	13.800	13.800	13.800	13.789	5,332
2024-06-17	13.840	13.860	13.780	13.790	13.779	1,510
2024-06-14	13.820	13.900	13.720	13.807	13.796	6,027
2024-06-13	13.960	14.000	13.920	13.920	13.909	1,984
2024-06-12	13.980	14.060	13.980	14.060	14.049	1,057
2024-06-11	14.020	14.020	13.860	14.000	13.989	2,766
2024-06-10	14.100	14.100	14.100	14.100	14.089	45
2024-06-07	14.200	14.280	14.140	14.220	14.209	4,534
2024-06-06	14.260	14.260	14.260	14.260	14.249	4,187

← NewerPage 10 of 21 · 1,244 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.