mobilezone holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	16.620	16.620	16.500	16.589	16.561	7,632
2022-03-23	16.520	16.680	16.500	16.526	16.498	11,607
2022-03-22	16.840	16.860	16.580	16.747	16.719	8,726
2022-03-21	16.360	16.660	16.280	16.360	16.332	14,483
2022-03-18	16.320	16.440	16.180	16.389	16.361	7,929
2022-03-17	16.480	16.625	16.380	16.625	16.597	10,871
2022-03-16	16.740	16.840	16.200	16.472	16.444	30,578
2022-03-15	15.880	16.300	15.880	15.928	15.901	26,875
2022-03-14	15.980	15.980	15.660	15.806	15.779	42,445
2022-03-11	14.580	15.780	14.580	14.920	14.895	50,321
2022-03-10	13.780	13.920	13.700	13.820	13.796	12,382
2022-03-09	13.400	13.760	13.340	13.673	13.650	16,116
2022-03-08	13.080	13.320	13.040	13.059	13.037	6,766
2022-03-07	12.940	13.120	12.620	12.828	12.806	370,013
2022-03-04	13.540	13.560	13.120	13.202	13.180	21,640
2022-03-03	13.560	13.680	13.500	13.510	13.487	16,935
2022-03-02	13.440	13.640	13.420	13.546	13.523	196,822
2022-03-01	13.780	13.860	13.520	13.721	13.698	13,860
2022-02-28	13.360	13.660	13.360	13.425	13.402	14,456
2022-02-25	13.300	13.560	13.280	13.454	13.431	7,122
2022-02-24	13.360	13.360	12.860	13.313	13.290	18,037
2022-02-23	13.720	13.840	13.600	13.758	13.735	6,940
2022-02-22	13.380	13.780	13.380	13.740	13.717	7,886
2022-02-21	14.020	14.400	13.720	14.400	14.376	5,302
2022-02-18	14.220	14.440	14.220	14.306	14.282	11,506
2022-02-17	14.320	14.320	14.198	14.200	14.176	4,909
2022-02-16	14.360	14.400	14.232	14.307	14.283	7,373
2022-02-15	14.300	14.397	14.293	14.301	14.277	5,775
2022-02-14	14.300	14.362	14.300	14.362	14.338	1,674
2022-02-11	14.700	14.880	14.620	14.740	14.715	9,891
2022-02-10	15.060	15.160	14.780	14.900	14.875	13,863
2022-02-09	14.640	14.880	14.620	14.703	14.678	14,239
2022-02-08	14.520	14.580	14.380	14.580	14.555	13,020
2022-02-07	14.440	14.540	14.320	14.438	14.413	9,582
2022-02-04	14.800	14.920	14.360	14.568	14.543	10,036
2022-02-03	14.780	14.820	14.700	14.732	14.707	15,727
2022-02-02	14.860	14.860	14.640	14.688	14.663	10,087
2022-02-01	14.460	14.700	14.460	14.654	14.630	7,131
2022-01-31	14.380	14.420	14.375	14.375	14.351	6,738
2022-01-28	14.180	14.357	14.120	14.340	14.316	7,008
2022-01-27	14.500	14.595	14.360	14.563	14.538	4,387
2022-01-26	14.480	14.780	14.480	14.560	14.535	8,927
2022-01-25	14.280	14.560	14.280	14.410	14.386	25,074
2022-01-24	14.420	14.420	14.060	14.341	14.317	36,419
2022-01-21	14.600	14.700	14.500	14.584	14.559	16,600
2022-01-20	14.440	14.760	14.400	14.709	14.684	8,676
2022-01-19	14.420	14.660	14.420	14.472	14.447	18,081
2022-01-18	14.480	14.520	14.380	14.485	14.461	21,144
2022-01-17	14.280	14.580	14.200	14.243	14.219	9,126
2022-01-14	14.100	14.380	14.100	14.296	14.272	16,288
2022-01-13	14.100	14.200	14.060	14.141	14.117	12,519
2022-01-12	14.220	14.380	14.080	14.240	14.216	13,416
2022-01-11	14.100	14.240	14.060	14.143	14.119	31,590
2022-01-10	14.320	14.320	13.860	14.132	14.108	7,414
2022-01-07	14.260	14.380	14.163	14.220	14.196	9,738
2022-01-06	14.100	14.300	14.100	14.141	14.117	12,583
2022-01-05	14.080	14.340	14.080	14.239	14.215	6,745
2022-01-04	13.980	14.080	13.873	13.955	13.932	9,723
2021-12-30	13.600	13.680	13.580	13.636	13.613	5,831
2021-12-29	13.620	13.720	13.500	13.679	13.656	9,675

← NewerPage 20 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.