mobilezone holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	15.460	15.500	15.020	15.020	14.998	36,255
2022-09-21	15.420	15.840	15.420	15.800	15.777	16,695
2022-09-20	15.640	15.747	15.600	15.623	15.601	9,294
2022-09-16	15.380	15.682	15.340	15.680	15.657	23,516
2022-09-15	15.860	15.879	15.440	15.448	15.426	20,993
2022-09-14	15.540	15.840	15.540	15.659	15.636	30,260
2022-09-13	16.120	16.120	15.580	15.805	15.782	22,809
2022-09-12	16.220	16.220	16.020	16.088	16.065	26,280
2022-09-09	16.040	16.100	15.820	15.964	15.941	29,451
2022-09-08	15.940	15.941	15.680	15.780	15.757	8,885
2022-09-07	15.640	15.880	15.600	15.780	15.757	13,592
2022-09-06	15.960	15.960	15.480	15.607	15.585	10,324
2022-09-05	15.380	15.640	15.140	15.516	15.494	21,220
2022-09-02	15.920	15.920	15.720	15.795	15.772	8,053
2022-09-01	16.100	16.180	15.840	15.942	15.919	16,200
2022-08-31	15.860	16.242	15.860	16.051	16.027	13,642
2022-08-30	15.380	16.080	15.380	15.904	15.881	31,391
2022-08-26	15.600	15.740	15.520	15.520	15.498	19,519
2022-08-25	15.680	15.680	15.560	15.661	15.638	8,837
2022-08-24	15.600	15.699	15.480	15.611	15.588	26,759
2022-08-23	15.760	15.971	15.760	15.860	15.837	9,719
2022-08-22	16.940	16.940	15.620	15.653	15.630	49,079
2022-08-19	17.000	17.480	16.880	16.960	16.936	15,039
2022-08-18	16.240	16.600	16.240	16.600	16.576	11,143
2022-08-17	16.420	16.515	16.280	16.386	16.362	10,854
2022-08-16	16.440	16.512	16.220	16.283	16.259	11,657
2022-08-15	16.340	16.520	16.280	16.380	16.356	4,311
2022-08-12	16.480	16.480	16.240	16.328	16.305	9,537
2022-08-11	16.560	16.653	16.480	16.598	16.574	15,871
2022-08-10	16.220	16.420	16.180	16.420	16.396	4,449
2022-08-09	16.460	16.460	16.300	16.340	16.317	4,839
2022-08-08	16.540	16.580	16.400	16.520	16.496	13,510
2022-08-05	16.600	16.600	16.460	16.571	16.547	5,947
2022-08-04	16.640	16.840	16.640	16.735	16.711	17,162
2022-08-03	17.100	17.160	16.560	16.680	16.656	15,224
2022-08-02	17.020	17.020	16.720	16.980	16.955	13,276
2022-07-29	16.840	17.080	16.800	16.940	16.916	11,032
2022-07-28	16.840	16.840	16.700	16.800	16.776	2,761
2022-07-27	16.600	16.760	16.440	16.760	16.736	16,307
2022-07-26	16.520	16.580	16.520	16.571	16.547	5,039
2022-07-25	16.460	16.681	16.460	16.680	16.656	4,139
2022-07-22	16.660	17.000	16.360	17.000	16.976	11,505
2022-07-21	16.740	16.960	16.640	16.797	16.773	21,031
2022-07-20	16.740	16.740	16.500	16.680	16.656	17,978
2022-07-19	17.220	17.220	16.360	16.794	16.770	18,491
2022-07-18	16.960	17.520	16.960	17.225	17.200	8,009
2022-07-15	16.700	16.920	16.658	16.900	16.876	9,538
2022-07-14	16.340	16.620	16.280	16.540	16.516	16,107
2022-07-13	16.460	16.512	16.140	16.346	16.323	15,977
2022-07-12	16.540	16.560	16.362	16.540	16.516	12,571
2022-07-11	16.500	16.620	16.486	16.500	16.476	23,766
2022-07-08	16.560	16.600	16.440	16.538	16.514	4,360
2022-07-07	16.340	16.440	16.260	16.396	16.372	27,821
2022-07-06	16.240	16.380	16.119	16.120	16.097	3,253
2022-07-05	16.380	16.415	16.180	16.220	16.197	4,652
2022-07-04	16.600	16.600	16.420	16.500	16.476	7,937
2022-07-01	16.660	16.800	16.380	16.800	16.776	7,028
2022-06-30	16.240	16.659	16.159	16.516	16.493	15,928
2022-06-29	16.520	17.219	16.219	16.284	16.261	8,325
2022-06-28	16.940	17.300	16.879	17.180	17.155	18,818

← NewerPage 18 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.