mobilezone holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	14.540	14.600	14.400	14.600	14.600	8,334
2026-07-29	14.780	14.822	14.540	14.822	14.822	9,076
2026-07-28	14.780	15.020	14.780	14.900	14.900	11,933
2026-07-27	14.720	14.840	14.680	14.720	14.720	3,432
2026-07-24	14.560	14.700	14.500	14.700	14.700	340,625
2026-07-23	14.709	14.800	14.709	14.760	14.760	2,400
2026-07-22	14.740	14.940	14.729	14.940	14.940	13,585
2026-07-21	14.780	14.820	14.460	14.779	14.779	17,291
2026-07-20	15.000	15.120	14.960	14.982	14.982	24,322
2026-07-17	14.960	15.160	14.820	14.820	14.820	18,483
2026-07-16	14.550	15.420	14.550	15.333	15.333	46,747
2026-07-15	14.240	14.427	14.240	14.427	14.427	6,653
2026-07-14	14.400	14.400	14.274	14.274	14.274	6,232
2026-07-13	14.420	14.500	14.124	14.124	14.124	2,213
2026-07-10	14.020	14.220	14.000	14.157	14.157	2,563
2026-07-09	14.100	14.100	14.100	14.100	14.100	350
2026-07-08	14.040	14.090	13.980	14.090	14.090	7,037
2026-07-07	14.001	14.102	13.980	13.989	13.989	3,631
2026-07-06	13.630	13.860	13.576	13.584	13.584	11,327
2026-07-03	13.540	13.700	13.520	13.700	13.700	7,977
2026-07-02	13.460	13.640	13.400	13.520	13.520	89,252
2026-07-01	13.600	13.600	13.430	13.513	13.513	3,653
2026-06-30	13.860	13.884	13.540	13.580	13.580	5,915
2026-06-29	13.800	14.000	13.800	13.862	13.862	20,297
2026-06-26	13.820	13.880	13.820	13.820	13.820	2,320
2026-06-25	13.920	13.980	13.920	13.980	13.980	23,320
2026-06-24	14.020	14.100	13.960	14.058	14.058	10,233
2026-06-23	13.860	13.980	13.860	13.980	13.980	7,685
2026-06-22	13.840	14.000	13.840	13.902	13.902	19,440
2026-06-19	14.200	14.200	13.920	13.994	13.994	30,546
2026-06-18	14.330	14.330	14.160	14.297	14.297	21,725
2026-06-17	14.760	14.760	14.580	14.618	14.618	158,845
2026-06-16	15.060	15.070	14.800	14.839	14.839	14,994
2026-06-15	15.220	15.400	14.920	15.020	15.020	23,457
2026-06-12	15.060	15.200	15.000	15.081	15.081	13,945
2026-06-11	15.050	15.120	15.000	15.088	15.088	2,097
2026-06-10	14.880	15.030	14.880	14.959	14.959	38,106
2026-06-09	14.900	14.900	14.680	14.700	14.700	130,298
2026-06-08	14.700	14.720	14.605	14.605	14.605	2,878
2026-06-05	14.640	14.802	14.640	14.782	14.782	7,801
2026-06-04	14.560	14.860	14.560	14.836	14.836	12,195
2026-06-03	14.700	14.800	14.620	14.663	14.663	7,931
2026-06-02	14.580	14.880	14.580	14.685	14.685	29,041
2026-06-01	14.870	15.040	14.625	14.625	14.625	10,802
2026-05-29	14.800	14.940	14.720	14.938	14.938	11,455
2026-05-28	14.740	14.740	14.620	14.637	14.637	6,855
2026-05-27	14.900	14.900	14.729	14.820	14.820	9,859
2026-05-26	14.820	14.880	14.760	14.784	14.784	27,089
2026-05-22	14.960	14.960	14.712	14.859	14.859	29,848
2026-05-21	15.120	15.170	14.900	14.961	14.961	18,770
2026-05-20	14.950	15.210	14.920	15.150	15.150	11,588
2026-05-19	14.900	15.080	14.850	15.007	15.007	6,695
2026-05-18	14.420	14.760	14.420	14.585	14.585	7,567
2026-05-15	14.460	14.480	14.377	14.460	14.460	10,729
2026-05-14	14.660	14.660	14.660	14.660	14.660	0
2026-05-13	14.290	14.681	14.180	14.660	14.660	226,181
2026-05-12	14.300	14.520	14.178	14.178	14.178	7,934
2026-05-11	14.120	14.400	14.100	14.320	14.320	162,140
2026-05-08	14.250	14.260	14.140	14.199	14.199	15,179
2026-05-07	14.540	14.580	14.520	14.540	14.540	55,125

← NewerPage 2 of 5 · 255 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.