mobilezone holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	15.260	15.400	15.180	15.361	15.338	15,723
2022-12-14	15.360	15.540	15.360	15.443	15.421	10,130
2022-12-13	15.460	15.740	15.420	15.591	15.569	4,054
2022-12-12	15.640	15.660	15.440	15.520	15.498	4,521
2022-12-09	15.700	15.840	15.696	15.823	15.800	3,849
2022-12-08	15.860	16.020	15.680	15.700	15.677	4,953
2022-12-07	15.960	16.022	15.860	15.905	15.882	10,366
2022-12-06	16.200	16.220	16.080	16.105	16.082	9,604
2022-12-05	16.380	16.400	16.200	16.245	16.222	24,944
2022-12-02	16.520	16.720	16.440	16.622	16.598	13,406
2022-12-01	16.420	16.680	16.400	16.443	16.419	11,438
2022-11-30	16.220	16.360	16.220	16.327	16.303	332,368
2022-11-29	16.300	16.420	16.260	16.325	16.301	8,303
2022-11-28	16.560	16.560	16.320	16.400	16.376	8,126
2022-11-25	16.620	16.660	16.540	16.587	16.564	17,081
2022-11-24	16.740	16.820	16.540	16.540	16.516	10,715
2022-11-23	16.600	16.780	16.540	16.581	16.557	6,419
2022-11-22	16.700	16.780	16.620	16.689	16.665	5,937
2022-11-21	16.640	16.860	16.620	16.784	16.760	6,019
2022-11-18	16.780	16.840	16.600	16.763	16.739	7,893
2022-11-17	16.560	16.700	16.360	16.700	16.676	7,913
2022-11-16	16.460	16.500	16.200	16.402	16.378	17,483
2022-11-15	16.100	16.400	16.000	16.382	16.358	16,518
2022-11-14	16.320	16.340	16.120	16.162	16.139	16,765
2022-11-11	16.460	16.660	16.200	16.280	16.257	11,983
2022-11-10	16.180	16.402	16.060	16.402	16.378	15,524
2022-11-09	16.200	16.240	16.080	16.200	16.177	7,197
2022-11-08	16.020	16.180	16.000	16.034	16.011	6,346
2022-11-07	15.980	16.040	15.880	15.963	15.940	7,792
2022-11-04	15.780	15.960	15.780	15.896	15.873	17,068
2022-11-03	15.460	15.780	15.460	15.720	15.697	7,636
2022-11-02	15.700	15.720	15.600	15.678	15.656	7,303
2022-11-01	15.860	15.889	15.620	15.730	15.707	11,723
2022-10-31	15.780	16.000	15.680	15.883	15.860	33,692
2022-10-28	15.840	16.000	15.820	15.882	15.860	5,670
2022-10-27	15.840	15.980	15.800	15.938	15.916	9,922
2022-10-26	15.800	15.940	15.760	15.794	15.772	8,657
2022-10-25	15.640	15.760	15.580	15.675	15.653	4,387
2022-10-24	15.500	15.560	15.380	15.411	15.388	5,092
2022-10-21	15.460	15.540	15.360	15.386	15.364	2,880
2022-10-20	15.640	15.660	15.460	15.565	15.542	8,762
2022-10-19	15.760	15.804	15.620	15.658	15.636	5,286
2022-10-18	15.540	15.840	15.540	15.795	15.772	9,256
2022-10-17	15.480	15.520	15.420	15.440	15.418	1,248
2022-10-14	15.480	15.524	15.328	15.461	15.438	3,094
2022-10-13	15.340	15.460	15.040	15.274	15.252	31,552
2022-10-12	15.100	15.480	15.020	15.395	15.372	33,911
2022-10-11	14.940	15.160	14.920	15.080	15.058	7,523
2022-10-10	15.140	15.200	14.960	15.120	15.098	3,272
2022-10-07	15.380	15.380	14.400	14.622	14.601	17,147
2022-10-06	15.400	15.480	15.250	15.364	15.342	11,646
2022-10-05	15.380	15.551	15.200	15.263	15.241	6,088
2022-10-04	15.400	15.579	15.340	15.478	15.456	12,166
2022-10-03	14.800	15.180	14.780	15.180	15.158	23,654
2022-09-30	14.520	15.060	14.520	14.900	14.879	16,475
2022-09-29	14.620	14.900	14.300	14.480	14.459	7,847
2022-09-28	14.520	14.600	14.340	14.559	14.538	5,839
2022-09-27	14.680	14.900	14.660	14.820	14.799	9,261
2022-09-26	14.360	14.720	14.360	14.720	14.699	11,180
2022-09-23	15.020	15.300	14.480	15.300	15.278	4,680

← NewerPage 17 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.