mobilezone holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	13.740	13.840	13.640	13.740	13.724	2,434
2023-09-07	13.780	13.800	13.620	13.780	13.764	14,882
2023-09-06	13.940	13.940	13.740	13.821	13.806	28,393
2023-09-05	13.900	14.003	13.859	13.859	13.843	8,206
2023-09-04	13.780	13.920	13.780	13.830	13.814	13,849
2023-09-01	13.720	13.800	13.620	13.675	13.660	8,711
2023-08-31	13.640	13.820	13.608	13.608	13.593	9,631
2023-08-30	13.800	13.800	13.540	13.605	13.590	10,774
2023-08-29	13.880	13.880	13.641	13.641	13.626	4,087
2023-08-25	13.380	13.640	13.380	13.557	13.541	14,811
2023-08-24	13.360	13.360	13.200	13.220	13.205	5,942
2023-08-23	13.400	13.400	13.160	13.260	13.245	6,791
2023-08-22	13.080	13.420	13.020	13.241	13.226	13,581
2023-08-21	13.060	13.181	12.860	13.003	12.989	46,575
2023-08-18	13.500	13.500	12.160	12.919	12.904	41,251
2023-08-17	13.600	13.620	13.519	13.581	13.566	27,755
2023-08-16	13.800	13.861	13.660	13.861	13.846	4,079
2023-08-15	13.800	13.860	13.760	13.860	13.844	7,578
2023-08-14	14.040	14.075	13.940	13.979	13.963	5,206
2023-08-11	14.160	14.161	14.000	14.097	14.081	3,561
2023-08-10	14.180	14.280	14.100	14.141	14.125	6,364
2023-08-09	14.000	14.240	13.999	14.201	14.185	2,189
2023-08-08	14.080	14.080	13.980	14.032	14.016	5,210
2023-08-07	14.200	14.200	14.000	14.164	14.148	4,744
2023-08-04	14.100	14.260	14.060	14.141	14.125	2,612
2023-08-03	14.240	14.240	14.000	14.141	14.125	8,355
2023-08-02	14.340	14.340	14.200	14.221	14.205	6,372
2023-07-31	14.580	14.680	14.500	14.511	14.495	5,261
2023-07-28	14.500	14.600	14.500	14.600	14.583	1,818
2023-07-27	14.680	14.680	14.500	14.620	14.604	10,483
2023-07-26	14.340	14.400	14.280	14.355	14.339	3,998
2023-07-25	14.140	14.340	14.040	14.219	14.203	1,939
2023-07-24	14.320	14.320	14.020	14.130	14.114	8,832
2023-07-21	14.340	14.340	14.220	14.260	14.243	36,554
2023-07-20	14.380	14.440	14.270	14.321	14.305	6,059
2023-07-19	14.340	14.340	14.180	14.321	14.305	9,072
2023-07-18	13.940	14.180	13.900	14.145	14.129	3,806
2023-07-17	14.320	14.360	13.880	14.194	14.178	12,252
2023-07-14	13.860	14.380	13.860	14.185	14.169	28,562
2023-07-13	13.780	13.800	13.620	13.740	13.724	15,836
2023-07-12	13.240	13.600	13.240	13.600	13.585	14,087
2023-07-11	13.440	13.440	13.260	13.303	13.287	1,453
2023-07-10	13.320	13.440	13.320	13.425	13.410	1,527
2023-07-07	13.160	13.460	13.160	13.400	13.384	9,146
2023-07-06	13.340	13.340	13.181	13.181	13.166	3,402
2023-07-05	13.440	13.480	13.340	13.379	13.364	1,388
2023-07-04	13.400	13.560	13.400	13.451	13.435	852
2023-07-03	13.800	13.800	13.599	13.605	13.590	1,738
2023-06-30	13.420	13.740	13.419	13.535	13.520	14,350
2023-06-29	13.300	13.400	13.300	13.381	13.366	8,058
2023-06-28	13.260	13.300	13.100	13.219	13.204	7,836
2023-06-27	13.080	13.340	12.880	13.319	13.304	10,135
2023-06-26	13.380	13.380	13.220	13.289	13.274	4,448
2023-06-23	13.260	13.440	13.260	13.359	13.343	3,570
2023-06-22	13.240	13.400	13.240	13.351	13.336	8,840
2023-06-21	13.140	13.360	13.140	13.247	13.232	14,722
2023-06-20	12.920	13.220	12.920	13.122	13.107	22,345
2023-06-19	12.800	12.995	12.800	12.959	12.944	5,648
2023-06-16	13.020	13.140	12.900	13.018	13.004	8,438
2023-06-15	13.300	13.320	12.960	13.054	13.039	11,786

← NewerPage 14 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.