mobilezone holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	13.600	13.860	13.500	13.623	13.608	39,746
2024-02-28	13.560	13.620	13.400	13.489	13.473	2,868
2024-02-27	13.380	13.560	13.380	13.560	13.545	3,369
2024-02-26	13.460	13.542	13.460	13.500	13.485	3,288
2024-02-23	13.480	13.580	13.420	13.580	13.565	715
2024-02-22	13.540	13.541	13.460	13.501	13.486	6,337
2024-02-21	13.400	13.520	13.400	13.460	13.445	5,053
2024-02-20	13.140	13.401	13.140	13.381	13.366	7,779
2024-02-19	13.200	13.280	13.119	13.233	13.218	4,730
2024-02-16	13.180	13.280	13.180	13.240	13.225	7,932
2024-02-15	12.960	13.240	12.960	13.050	13.035	5,723
2024-02-14	13.080	13.100	12.920	13.040	13.025	28,913
2024-02-13	13.220	13.301	13.099	13.301	13.286	9,852
2024-02-12	13.000	13.186	12.999	13.140	13.125	10,473
2024-02-09	12.940	13.100	12.939	13.100	13.085	2,701
2024-02-08	13.120	13.200	13.051	13.115	13.100	1,122
2024-02-07	13.020	13.380	13.020	13.062	13.047	30,861
2024-02-06	13.000	13.321	13.000	13.301	13.286	9,220
2024-02-05	13.140	13.260	13.020	13.020	13.005	2,219
2024-02-02	13.100	13.200	13.040	13.060	13.045	54
2024-02-01	13.120	13.330	13.080	13.091	13.076	6,437
2024-01-31	12.760	13.300	12.760	13.300	13.285	18,781
2024-01-30	14.100	14.139	12.920	13.474	13.459	50,912
2024-01-29	14.040	14.041	13.959	14.041	14.026	1,996
2024-01-26	14.080	14.240	14.020	14.121	14.105	2,406
2024-01-25	14.000	14.060	13.939	14.020	14.004	723
2024-01-24	13.880	14.060	13.799	14.001	13.986	8,133
2024-01-23	14.000	14.000	13.860	13.861	13.846	4,361
2024-01-22	13.960	14.000	13.840	13.946	13.930	8,982
2024-01-19	13.980	13.980	13.860	13.907	13.892	10,920
2024-01-18	13.720	13.900	13.720	13.860	13.844	9,757
2024-01-17	13.700	13.700	13.580	13.660	13.645	8,781
2024-01-16	13.900	14.000	13.840	13.919	13.903	9,089
2024-01-15	14.020	14.100	13.900	14.002	13.986	9,727
2024-01-12	13.920	14.180	13.880	14.081	14.066	5,441
2024-01-11	13.880	14.060	13.800	13.949	13.933	15,878
2024-01-10	13.540	13.620	13.520	13.541	13.525	15,712
2024-01-09	13.820	13.821	13.680	13.821	13.806	4,508
2024-01-08	13.660	13.740	13.420	13.464	13.449	6,647
2024-01-05	13.520	13.600	13.439	13.527	13.511	2,552
2024-01-04	13.580	13.680	13.541	13.599	13.583	12,738
2024-01-03	13.660	13.660	13.440	13.581	13.566	5,290
2023-12-29	13.680	13.730	13.660	13.730	13.714	5,305
2023-12-28	13.620	13.660	13.540	13.601	13.586	14,211
2023-12-27	13.500	13.580	13.460	13.534	13.519	4,951
2023-12-22	13.460	13.580	13.460	13.475	13.460	3,172
2023-12-21	13.360	13.520	13.320	13.400	13.384	5,763
2023-12-20	13.300	13.400	13.239	13.400	13.385	12,246
2023-12-19	13.400	13.400	13.240	13.310	13.294	6,944
2023-12-18	13.380	13.400	13.280	13.298	13.283	3,473
2023-12-15	13.680	13.680	13.420	13.541	13.526	5,649
2023-12-14	13.320	13.440	13.240	13.312	13.297	13,244
2023-12-13	13.220	13.220	13.000	13.000	12.985	9,306
2023-12-12	13.260	13.300	13.080	13.086	13.071	19,519
2023-12-11	13.220	13.320	13.140	13.301	13.286	11,680
2023-12-08	13.280	13.280	13.120	13.139	13.125	14,654
2023-12-07	13.160	13.160	13.000	13.111	13.097	5,864
2023-12-06	13.260	13.400	13.220	13.321	13.306	11,096
2023-12-05	13.240	13.280	13.140	13.231	13.216	5,860
2023-12-04	13.300	13.300	13.080	13.225	13.210	8,065

← NewerPage 12 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.