mobilezone holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	13.360	13.500	13.360	13.410	13.388	3,876
2021-12-22	13.220	13.257	13.100	13.231	13.208	3,086
2021-12-21	12.960	13.200	12.820	13.087	13.065	212,614
2021-12-20	12.700	12.900	12.700	12.797	12.775	8,010
2021-12-17	12.900	12.940	12.900	12.901	12.879	3,992
2021-12-16	13.140	13.140	12.820	12.976	12.954	3,119
2021-12-15	13.060	13.080	12.900	12.990	12.968	209,951
2021-12-14	13.120	13.120	12.923	12.983	12.961	17,839
2021-12-13	12.800	12.840	12.740	12.768	12.747	23,849
2021-12-10	12.680	12.740	12.640	12.698	12.676	10,479
2021-12-09	12.800	12.840	12.739	12.801	12.780	10,502
2021-12-08	12.820	12.841	12.680	12.728	12.706	6,411
2021-12-07	12.860	12.860	12.700	12.807	12.786	10,041
2021-12-06	12.460	12.640	12.240	12.355	12.334	21,176
2021-12-03	12.680	12.680	12.360	12.560	12.539	5,214
2021-12-02	12.600	12.680	12.460	12.599	12.578	6,174
2021-12-01	12.760	12.960	12.720	12.720	12.699	6,535
2021-11-30	12.500	13.060	12.480	12.776	12.754	41,283
2021-11-29	12.500	12.660	12.483	12.621	12.600	4,645
2021-11-26	12.680	12.680	12.439	12.569	12.548	11,717
2021-11-25	12.940	13.098	12.800	12.887	12.865	15,231
2021-11-24	13.400	13.400	12.920	13.293	13.270	43,200
2021-11-23	13.580	13.580	13.440	13.492	13.470	10,357
2021-11-22	13.720	13.720	13.480	13.659	13.636	5,593
2021-11-19	13.720	13.880	13.695	13.695	13.672	8,007
2021-11-18	13.660	13.840	13.660	13.698	13.675	15,451
2021-11-17	13.260	13.800	13.098	13.671	13.648	54,468
2021-11-16	12.860	12.980	12.860	12.889	12.867	5,527
2021-11-15	13.000	13.000	12.900	12.919	12.897	4,010
2021-11-12	13.000	13.120	12.960	13.009	12.987	16,927
2021-11-11	12.880	13.080	12.880	13.040	13.018	3,972
2021-11-10	12.900	12.980	12.820	12.919	12.897	3,945
2021-11-09	12.720	12.880	12.720	12.741	12.720	11,115
2021-11-08	12.740	12.751	12.677	12.751	12.729	6,634
2021-11-05	12.720	12.765	12.600	12.654	12.633	3,889
2021-11-04	12.700	12.820	12.692	12.699	12.677	22,560
2021-11-03	12.540	12.580	12.440	12.560	12.539	5,462
2021-11-02	12.580	12.620	12.480	12.560	12.539	20,807
2021-11-01	12.360	12.600	12.360	12.361	12.340	4,974
2021-10-29	12.260	12.400	12.180	12.323	12.303	15,417
2021-10-28	12.320	12.340	12.220	12.220	12.199	2,866
2021-10-27	12.420	12.460	12.340	12.460	12.439	12,685
2021-10-26	12.560	12.560	12.463	12.475	12.454	3,139
2021-10-25	12.680	12.680	12.500	12.504	12.483	7,142

← NewerPage 21 of 21 · 1,244 trading days

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.