mobilezone holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	16.560	16.800	16.400	16.420	16.396	11,279
2022-06-24	16.500	16.760	16.379	16.622	16.598	6,387
2022-06-23	16.160	16.580	16.120	16.381	16.358	11,607
2022-06-22	16.180	16.280	15.960	16.173	16.149	34,691
2022-06-21	16.180	16.480	16.180	16.193	16.170	21,587
2022-06-20	15.740	15.920	15.680	15.900	15.877	7,498
2022-06-17	15.340	15.780	15.340	15.751	15.728	16,351
2022-06-16	15.460	15.660	15.160	15.459	15.436	23,094
2022-06-15	15.560	15.760	15.420	15.687	15.664	7,309
2022-06-14	15.400	15.680	15.320	15.468	15.446	30,759
2022-06-13	15.400	15.540	15.340	15.500	15.478	393,022
2022-06-10	15.700	15.700	15.500	15.601	15.578	12,965
2022-06-09	15.360	15.820	15.320	15.720	15.698	22,294
2022-06-08	15.600	15.600	15.434	15.510	15.487	4,504
2022-06-07	15.640	15.640	15.360	15.621	15.598	9,983
2022-06-01	15.560	15.800	15.520	15.560	15.538	7,573
2022-05-31	15.600	15.659	15.500	15.515	15.493	11,211
2022-05-30	15.840	15.940	15.760	15.801	15.779	4,216
2022-05-27	15.400	15.780	15.360	15.780	15.757	251,099
2022-05-25	15.060	15.220	15.060	15.200	15.178	3,019
2022-05-24	15.760	15.760	15.280	15.489	15.467	6,761
2022-05-23	15.180	15.520	15.180	15.465	15.442	14,849
2022-05-20	15.160	15.360	15.100	15.174	15.152	5,027
2022-05-19	15.620	15.800	14.940	15.800	15.777	8,721
2022-05-18	16.280	16.300	15.840	15.920	15.897	18,593
2022-05-17	16.100	16.360	16.060	16.144	16.121	7,503
2022-05-16	15.720	16.200	15.720	16.089	16.066	315,058
2022-05-13	15.600	15.800	15.540	15.644	15.622	8,476
2022-05-12	15.300	15.580	14.939	15.374	15.352	14,815
2022-05-11	15.540	15.560	15.344	15.480	15.458	10,601
2022-05-10	15.380	15.520	15.180	15.470	15.448	180,261
2022-05-09	15.680	15.680	15.080	15.560	15.538	15,970
2022-05-06	15.620	15.780	15.500	15.500	15.478	2,639
2022-05-05	15.840	15.840	15.640	15.754	15.731	10,942
2022-05-04	15.920	15.920	15.660	15.740	15.717	11,705
2022-05-03	15.880	16.060	15.800	15.800	15.777	3,267
2022-04-29	15.900	16.160	15.740	16.052	16.029	18,657
2022-04-28	15.920	15.960	15.849	15.880	15.857	11,659
2022-04-27	15.480	15.900	15.400	15.747	15.724	11,457
2022-04-26	15.740	15.800	15.520	15.732	15.710	7,111
2022-04-25	15.500	15.660	15.480	15.582	15.560	11,500
2022-04-22	15.920	15.940	15.700	15.700	15.678	6,162
2022-04-21	16.020	16.160	15.960	16.042	16.019	7,721
2022-04-20	16.200	16.200	15.840	16.008	15.985	8,321
2022-04-19	16.220	16.240	16.080	16.156	16.133	10,424
2022-04-14	15.960	16.140	15.960	16.098	16.075	18,529
2022-04-13	16.260	16.260	15.900	16.154	16.131	13,192
2022-04-12	17.000	17.000	16.680	16.840	16.812	8,206
2022-04-11	16.940	17.020	16.840	16.920	16.891	4,071
2022-04-08	16.920	17.060	16.720	16.720	16.692	9,277
2022-04-07	16.620	16.716	16.540	16.608	16.580	7,361
2022-04-06	16.840	16.980	16.600	16.892	16.864	6,331
2022-04-05	17.040	17.140	17.001	17.042	17.013	5,075
2022-04-04	16.780	17.100	16.680	16.973	16.945	16,721
2022-04-01	16.540	16.920	16.540	16.775	16.746	152,929
2022-03-31	17.120	17.160	16.360	17.100	17.071	19,671
2022-03-30	17.060	17.220	17.049	17.049	17.020	6,138
2022-03-29	16.860	17.080	16.860	17.018	16.989	21,473
2022-03-28	17.200	17.200	16.860	17.132	17.103	130,349
2022-03-25	16.660	17.140	16.580	16.704	16.676	13,213

← NewerPage 19 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.