mobilezone holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	13.200	13.400	13.200	13.359	13.344	5,733
2023-06-13	13.220	13.240	13.160	13.160	13.145	8,435
2023-06-12	13.080	13.260	13.080	13.177	13.162	34,297
2023-06-09	13.020	13.060	12.920	12.990	12.975	6,370
2023-06-08	13.020	13.040	12.820	13.000	12.985	24,089
2023-06-07	12.760	13.041	12.760	13.041	13.027	7,924
2023-06-06	12.780	12.781	12.580	12.701	12.686	9,910
2023-06-05	12.680	12.880	12.680	12.779	12.764	14,963
2023-06-02	12.480	12.640	12.440	12.559	12.545	176,041
2023-06-01	12.620	12.640	12.400	12.438	12.423	18,881
2023-05-31	12.380	12.640	12.380	12.538	12.523	83,754
2023-05-30	12.660	12.660	12.420	12.483	12.469	14,715
2023-05-26	12.460	12.700	12.460	12.642	12.628	40,408
2023-05-25	12.500	12.590	12.460	12.491	12.477	11,298
2023-05-24	12.800	12.900	12.740	12.783	12.768	9,021
2023-05-23	12.820	13.017	12.820	12.972	12.958	12,398
2023-05-22	13.280	13.341	12.800	12.903	12.888	17,582
2023-05-19	13.900	13.900	13.615	13.621	13.606	19,284
2023-05-17	13.760	13.840	13.760	13.799	13.783	3,514
2023-05-16	13.900	13.960	13.840	13.899	13.883	6,603
2023-05-15	13.960	14.040	13.940	13.999	13.983	6,505
2023-05-12	14.040	14.040	13.800	13.849	13.834	6,683
2023-05-11	13.920	14.020	13.873	13.952	13.936	3,285
2023-05-10	13.700	13.960	13.700	13.808	13.792	167,211
2023-05-09	13.740	13.880	13.700	13.798	13.782	1,904
2023-05-05	13.620	13.780	13.600	13.757	13.741	5,709
2023-05-04	13.660	13.660	13.440	13.576	13.560	12,635
2023-05-03	13.940	13.960	13.680	13.720	13.705	18,304
2023-05-02	13.780	13.960	13.640	13.684	13.669	18,385
2023-04-28	13.580	13.760	13.460	13.621	13.606	27,121
2023-04-27	13.360	13.420	13.360	13.382	13.367	11,649
2023-04-26	13.420	13.440	13.280	13.384	13.369	23,950
2023-04-25	13.600	13.640	13.440	13.459	13.443	25,037
2023-04-24	13.680	13.700	13.580	13.625	13.609	29,823
2023-04-21	13.700	13.720	13.580	13.597	13.581	14,225
2023-04-20	13.620	13.740	13.480	13.688	13.672	34,211
2023-04-19	13.860	13.860	13.640	13.719	13.703	26,821
2023-04-18	13.940	14.020	13.900	13.920	13.904	8,793
2023-04-17	14.020	14.020	13.939	13.962	13.947	3,997
2023-04-14	13.920	14.120	13.920	13.947	13.931	23,432
2023-04-13	13.840	14.060	13.800	13.961	13.946	18,639
2023-04-12	13.880	14.180	13.860	13.901	13.886	9,536
2023-04-11	14.660	14.720	14.540	14.642	14.620	16,886
2023-04-06	14.500	14.520	14.340	14.401	14.381	13,586
2023-04-05	14.860	14.860	14.460	14.510	14.489	19,383
2023-04-04	15.000	15.180	14.820	14.842	14.820	21,514
2023-04-03	14.940	15.100	14.840	14.976	14.955	10,778
2023-03-31	15.000	15.100	14.720	14.940	14.919	20,589
2023-03-30	14.940	15.120	14.820	15.068	15.047	16,770
2023-03-29	14.700	14.700	14.600	14.663	14.642	6,094
2023-03-28	14.600	14.740	14.540	14.582	14.561	8,065
2023-03-27	14.600	14.780	14.540	14.601	14.580	7,631
2023-03-24	14.560	14.660	14.500	14.542	14.521	19,669
2023-03-23	14.540	14.760	14.480	14.742	14.720	31,835
2023-03-22	14.560	14.694	14.560	14.606	14.585	16,026
2023-03-21	14.300	14.600	14.300	14.544	14.523	11,480
2023-03-20	13.900	14.200	13.900	14.161	14.141	24,690
2023-03-17	14.500	14.560	13.960	14.061	14.041	570,934
2023-03-16	14.700	14.780	14.360	14.669	14.648	25,723
2023-03-15	14.840	14.980	14.400	14.719	14.698	65,076

← NewerPage 15 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.