mobilezone holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	13.080	13.280	13.080	13.259	13.244	8,402
2023-11-30	13.140	13.180	12.940	13.113	13.099	7,153
2023-11-29	13.100	13.320	13.100	13.177	13.162	2,951
2023-11-28	13.100	13.223	13.100	13.223	13.208	1,068
2023-11-27	13.240	13.380	13.100	13.294	13.279	14,927
2023-11-24	13.280	13.280	12.960	13.020	13.005	7,965
2023-11-23	13.140	13.320	13.139	13.253	13.238	11,517
2023-11-22	13.240	13.240	13.000	13.032	13.017	4,543
2023-11-21	13.060	13.240	13.060	13.192	13.178	6,346
2023-11-20	13.060	13.459	12.760	13.459	13.444	21,069
2023-11-17	13.820	13.980	13.819	13.819	13.803	6,112
2023-11-16	13.840	13.841	13.700	13.700	13.685	4,609
2023-11-15	13.980	13.993	13.760	13.760	13.744	1,017
2023-11-14	13.520	13.900	13.520	13.691	13.676	3,532
2023-11-13	13.500	13.637	13.500	13.623	13.607	7,293
2023-11-10	13.420	13.500	13.340	13.500	13.485	11,961
2023-11-09	13.440	13.681	13.440	13.440	13.425	6,197
2023-11-08	13.500	13.500	13.400	13.420	13.405	7,381
2023-11-07	13.720	13.803	13.320	13.480	13.465	11,848
2023-11-06	14.260	14.260	13.920	13.973	13.957	22,398
2023-11-03	14.420	14.420	14.100	14.400	14.384	6,480
2023-11-02	14.080	14.300	14.060	14.277	14.261	5,595
2023-11-01	13.920	13.921	13.820	13.879	13.864	4,217
2023-10-31	13.860	13.861	13.680	13.794	13.779	7,090
2023-10-30	13.780	13.920	13.580	13.718	13.703	21,497
2023-10-27	13.680	13.880	13.580	13.640	13.625	46,772
2023-10-26	13.820	13.900	13.679	13.785	13.769	7,449
2023-10-25	13.860	13.860	13.740	13.840	13.824	21,303
2023-10-24	13.900	13.920	13.840	13.884	13.868	6,029
2023-10-23	13.900	13.980	13.739	13.900	13.884	5,180
2023-10-20	13.660	13.900	13.660	13.740	13.724	12,523
2023-10-19	13.620	13.740	13.620	13.682	13.666	4,957
2023-10-18	13.600	13.700	13.520	13.572	13.557	6,401
2023-10-17	13.640	13.640	13.520	13.581	13.566	19,632
2023-10-16	13.540	13.740	13.540	13.680	13.665	5,704
2023-10-13	13.660	13.666	13.600	13.631	13.615	8,911
2023-10-12	13.800	13.849	13.660	13.791	13.776	12,082
2023-10-11	13.840	13.930	13.780	13.842	13.826	12,390
2023-10-10	13.140	13.920	13.140	13.581	13.566	8,074
2023-10-09	13.400	13.680	13.200	13.231	13.216	8,756
2023-10-06	13.180	13.400	13.141	13.209	13.194	13,125
2023-10-05	13.220	13.300	13.160	13.219	13.204	326
2023-10-04	13.440	13.440	13.139	13.219	13.204	9,553
2023-10-03	13.540	13.560	13.340	13.379	13.364	6,452
2023-10-02	13.660	14.000	13.660	13.804	13.789	8,321
2023-09-29	14.060	14.140	13.620	14.000	13.984	21,891
2023-09-28	13.960	14.080	13.860	14.011	13.996	44,651
2023-09-27	13.660	13.760	13.620	13.640	13.625	4,964
2023-09-26	13.660	13.660	13.620	13.640	13.624	2,272
2023-09-25	13.700	13.720	13.539	13.604	13.589	5,111
2023-09-22	13.580	13.760	13.560	13.700	13.684	6,265
2023-09-21	13.500	13.600	13.440	13.586	13.571	3,247
2023-09-20	13.580	13.760	13.320	13.583	13.567	4,097
2023-09-19	13.280	13.400	13.280	13.367	13.352	1,091
2023-09-18	13.560	13.820	13.560	13.703	13.687	16,390
2023-09-15	13.520	13.520	13.260	13.423	13.407	14,781
2023-09-14	13.460	13.540	13.280	13.423	13.408	14,448
2023-09-13	13.680	13.760	13.580	13.694	13.678	11,489
2023-09-12	13.940	13.940	13.679	13.679	13.663	4,541
2023-09-11	13.820	13.860	13.620	13.779	13.763	9,025

← NewerPage 13 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.