mobilezone holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	14.400	14.400	14.240	14.240	14.229	37
2024-06-04	14.080	14.360	14.080	14.360	14.349	9,094
2024-06-03	14.300	14.320	14.200	14.200	14.189	1,736
2024-05-31	14.100	14.300	14.100	14.200	14.189	8,947
2024-05-30	14.140	14.200	14.140	14.200	14.189	28
2024-05-29	14.020	14.220	14.020	14.020	14.009	4,603
2024-05-28	13.940	14.100	13.940	14.050	14.039	1,304
2024-05-24	13.900	13.940	13.880	13.880	13.869	1,726
2024-05-23	13.860	13.860	13.860	13.860	13.849	1
2024-05-22	13.900	13.900	13.900	13.900	13.889	749
2024-05-21	14.020	14.080	13.920	14.000	13.989	1,408
2024-05-17	13.960	13.960	13.880	13.880	13.869	530
2024-05-16	14.040	14.080	14.040	14.060	14.049	461
2024-05-15	14.000	14.120	14.000	14.120	14.109	1,140
2024-05-14	13.880	13.960	13.860	13.920	13.909	1,524
2024-05-13	13.720	13.760	13.720	13.740	13.729	4,423
2024-05-08	13.540	13.600	13.500	13.580	13.569	1,756
2024-05-07	13.540	13.540	13.540	13.540	13.529	2,257
2024-05-03	13.280	13.280	13.260	13.280	13.269	48
2024-04-30	13.300	13.320	13.200	13.220	13.210	1,195
2024-04-29	13.180	13.260	13.180	13.260	13.250	3,406
2024-04-26	13.180	13.220	13.180	13.200	13.189	467
2024-04-25	13.260	13.260	13.100	13.100	13.090	7,073
2024-04-24	13.287	13.287	13.239	13.239	13.229	8,706
2024-04-23	13.300	13.379	13.260	13.321	13.310	113,053
2024-04-22	13.360	13.420	13.220	13.220	13.210	11,777
2024-04-19	13.160	13.300	13.080	13.280	13.269	18,259
2024-04-18	13.400	13.400	13.180	13.266	13.255	15,565
2024-04-17	13.420	13.540	13.340	13.440	13.429	11,380
2024-04-16	13.560	13.560	13.400	13.400	13.389	11,374
2024-04-15	13.600	13.681	13.600	13.619	13.608	13,322
2024-04-12	13.560	13.740	13.547	13.697	13.686	34,517
2024-04-11	13.460	13.507	13.286	13.507	13.496	23,662
2024-04-10	14.000	14.000	13.440	13.609	13.598	41,151
2024-04-09	14.560	14.756	14.560	14.660	14.643	5,100
2024-04-08	14.740	14.900	14.680	14.780	14.763	47,746
2024-04-05	14.900	14.960	14.760	14.960	14.943	8,197
2024-04-04	15.020	15.100	14.960	15.100	15.083	6,994
2024-04-03	15.020	15.100	14.920	15.082	15.064	15,785
2024-04-02	15.020	15.040	14.860	14.860	14.843	16,679
2024-03-28	14.940	15.060	14.860	14.860	14.843	53,293
2024-03-27	14.940	15.040	14.936	14.998	14.981	15,458
2024-03-26	14.840	14.880	14.820	14.820	14.803	6,533
2024-03-25	14.820	14.820	14.720	14.800	14.783	8,968
2024-03-22	14.700	14.720	14.620	14.642	14.625	6,132
2024-03-21	14.740	14.870	14.700	14.702	14.685	6,309
2024-03-20	14.620	14.812	14.620	14.812	14.795	11,509
2024-03-19	14.520	14.682	14.520	14.600	14.584	17,743
2024-03-18	14.480	14.640	14.392	14.560	14.544	14,209
2024-03-15	14.460	14.580	14.400	14.560	14.544	22,129
2024-03-14	14.720	14.760	14.420	14.660	14.643	5,139
2024-03-13	15.040	15.040	14.700	14.762	14.745	48,832
2024-03-12	15.040	15.040	14.820	14.962	14.945	11,521
2024-03-11	14.320	14.980	14.320	14.980	14.963	32,165
2024-03-08	15.000	15.121	14.460	14.520	14.504	73,221
2024-03-07	13.660	13.897	13.659	13.780	13.764	17,264
2024-03-06	13.660	13.720	13.660	13.680	13.665	6,101
2024-03-05	13.720	13.831	13.700	13.741	13.726	11,786
2024-03-04	13.740	13.760	13.660	13.740	13.724	67,638
2024-03-01	13.680	13.680	13.500	13.601	13.586	3,725

← NewerPage 11 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.