mobilezone holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	14.880	14.880	14.180	14.702	14.680	46,980
2023-03-13	15.400	15.400	14.480	14.925	14.903	64,519
2023-03-10	16.500	16.500	15.100	15.322	15.300	107,112
2023-03-09	17.160	17.260	17.020	17.216	17.192	364,772
2023-03-08	16.880	17.172	16.860	16.863	16.839	9,250
2023-03-07	16.380	16.880	16.380	16.868	16.843	29,426
2023-03-06	17.820	17.820	16.260	16.640	16.616	9,073
2023-03-03	17.680	17.840	17.680	17.802	17.776	7,276
2023-03-02	17.660	17.700	17.598	17.600	17.575	13,542
2023-03-01	17.500	17.720	17.500	17.680	17.654	370,650
2023-02-28	17.700	17.700	17.340	17.495	17.470	23,281
2023-02-27	17.180	17.540	17.180	17.477	17.452	10,401
2023-02-24	17.240	17.300	17.180	17.220	17.195	3,456
2023-02-23	17.200	17.300	17.180	17.184	17.159	4,950
2023-02-22	17.060	17.200	16.996	17.116	17.091	7,696
2023-02-21	17.200	17.220	17.040	17.162	17.137	16,269
2023-02-20	17.000	17.060	16.980	16.998	16.974	9,317
2023-02-17	17.140	17.140	16.940	17.018	16.994	2,697
2023-02-16	17.160	17.240	17.020	17.120	17.095	5,756
2023-02-15	16.960	17.160	16.960	17.159	17.134	3,416
2023-02-14	16.960	17.240	16.960	17.188	17.164	13,229
2023-02-13	16.800	16.900	16.720	16.900	16.876	19,163
2023-02-10	16.640	16.840	16.600	16.725	16.701	847
2023-02-09	16.660	16.740	16.640	16.672	16.648	9,422
2023-02-08	16.740	16.760	16.621	16.720	16.696	1,840
2023-02-07	16.620	16.720	16.594	16.657	16.633	11,591
2023-02-06	16.580	16.880	16.580	16.797	16.773	8,274
2023-02-03	16.580	16.620	16.480	16.562	16.538	16,868
2023-02-02	16.560	16.640	16.440	16.580	16.556	7,283
2023-02-01	16.700	16.700	16.620	16.620	16.596	1,741
2023-01-31	16.660	16.660	16.540	16.600	16.576	5,975
2023-01-30	16.460	16.780	16.460	16.739	16.715	6,329
2023-01-27	16.900	16.900	16.540	16.540	16.516	7,910
2023-01-26	16.860	17.160	16.804	17.022	16.997	4,217
2023-01-25	16.640	16.800	16.603	16.721	16.697	9,113
2023-01-24	16.740	16.840	16.620	16.715	16.691	7,866
2023-01-23	16.520	16.660	16.380	16.640	16.616	16,218
2023-01-20	16.320	16.500	16.300	16.440	16.416	8,066
2023-01-19	16.280	16.400	16.200	16.309	16.286	8,701
2023-01-18	16.440	16.460	16.260	16.420	16.396	281,691
2023-01-17	16.640	16.640	16.160	16.320	16.296	19,952
2023-01-16	16.440	16.560	16.260	16.560	16.536	14,208
2023-01-13	16.520	16.520	16.340	16.400	16.376	5,837
2023-01-12	16.400	16.540	16.400	16.497	16.473	9,399
2023-01-11	16.120	16.300	16.100	16.246	16.222	157,488
2023-01-10	16.200	16.270	16.020	16.137	16.114	11,810
2023-01-09	16.420	16.560	16.340	16.440	16.416	16,503
2023-01-06	16.000	16.160	16.000	16.048	16.025	10,058
2023-01-05	16.120	16.160	16.060	16.060	16.037	10,270
2023-01-04	15.740	16.000	15.740	15.912	15.889	16,146
2023-01-03	15.620	15.720	15.580	15.636	15.613	10,722
2022-12-30	15.500	15.660	15.320	15.440	15.418	15,528
2022-12-29	15.380	15.580	15.360	15.580	15.558	1,821
2022-12-28	15.420	15.520	15.420	15.441	15.418	3,184
2022-12-23	15.140	15.500	14.840	15.473	15.451	38,146
2022-12-22	15.160	15.340	15.160	15.226	15.204	9,161
2022-12-21	15.220	15.240	15.140	15.156	15.135	16,094
2022-12-20	15.120	15.260	15.100	15.202	15.180	290,696
2022-12-19	15.320	15.440	15.260	15.349	15.326	19,423
2022-12-16	15.340	15.400	15.200	15.299	15.276	30,101

← NewerPage 16 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.