mobilezone holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	14.800	14.857	14.540	14.790	14.790	16,168
2026-05-05	15.080	15.080	14.780	15.054	15.054	12,407
2026-05-04	14.920	15.100	14.760	14.826	14.826	17,495
2026-05-01	14.540	14.540	14.540	14.540	14.540	0
2026-04-30	14.550	14.560	14.465	14.540	14.540	49,038
2026-04-29	14.400	14.540	14.395	14.496	14.496	16,230
2026-04-28	14.560	14.569	14.378	14.378	14.378	8,780
2026-04-27	14.330	14.440	14.162	14.401	14.401	15,698
2026-04-24	14.000	14.200	14.000	14.099	14.099	19,017
2026-04-23	14.120	14.120	14.040	14.040	14.040	3,730
2026-04-22	14.080	14.080	14.040	14.060	14.060	10,368
2026-04-21	14.070	14.070	13.951	14.000	14.000	15,535
2026-04-20	14.100	14.160	14.040	14.094	14.094	462,342
2026-04-17	14.160	14.160	14.030	14.080	14.080	638,022
2026-04-16	14.260	14.260	14.060	14.189	14.189	77,802
2026-04-15	14.640	14.660	14.200	14.345	14.345	46,020
2026-04-14	15.280	15.360	15.273	15.333	14.433	5,265
2026-04-13	15.080	15.220	15.060	15.164	14.274	14,944
2026-04-10	15.340	15.390	15.200	15.200	14.308	815,875
2026-04-09	15.270	15.270	15.120	15.240	14.346	12,849
2026-04-08	15.380	15.380	15.120	15.260	15.260	12,072
2026-04-07	15.300	15.380	15.000	15.000	15.000	13,762
2026-04-02	15.360	15.360	15.050	15.060	15.060	28,545
2026-04-01	15.420	15.420	15.220	15.235	15.235	17,940
2026-03-31	14.620	15.380	14.620	15.316	15.316	16,065
2026-03-30	14.940	15.000	14.780	14.975	14.975	154,761
2026-03-27	15.240	15.356	14.955	15.034	15.034	6,866
2026-03-26	15.590	15.590	15.380	15.524	15.524	7,940
2026-03-25	15.480	15.620	15.420	15.620	15.620	33,536
2026-03-24	15.460	15.468	15.316	15.324	15.324	237,963
2026-03-23	14.880	15.480	14.780	14.940	14.940	2,518
2026-03-20	15.290	15.720	15.240	15.327	15.327	10,063
2026-03-19	15.220	15.270	15.080	15.131	15.131	1,856
2026-03-18	15.560	15.740	15.360	15.377	15.377	11,122
2026-03-17	15.720	15.800	15.280	15.660	15.660	76,110
2026-03-16	15.560	15.560	15.400	15.480	15.480	152,340
2026-03-13	15.440	15.740	15.427	15.488	15.488	4,293
2026-03-12	15.020	15.480	15.020	15.151	15.151	30,986
2026-03-11	15.120	15.320	15.080	15.198	15.198	204,708
2026-03-10	15.340	15.340	15.000	15.054	15.054	129,412
2026-03-09	13.980	15.000	13.980	14.966	14.966	27,801
2026-03-06	15.240	15.240	14.260	14.315	14.315	36,118
2026-03-05	15.520	15.532	15.260	15.330	15.330	10,580
2026-03-04	15.640	15.720	15.517	15.517	15.517	7,039
2026-03-03	15.240	15.283	15.180	15.240	15.240	7,852
2026-03-02	15.040	15.560	15.040	15.517	15.517	14,233
2026-02-27	15.240	15.520	15.162	15.162	15.162	3,830
2026-02-26	15.260	15.300	15.180	15.209	15.209	9,493
2026-02-25	15.240	15.340	15.240	15.275	15.275	7,885
2026-02-24	15.050	15.280	15.050	15.152	15.152	12,202
2026-02-23	14.970	15.120	14.970	15.016	15.016	10,852
2026-02-20	15.140	15.140	15.040	15.121	15.121	56,543
2026-02-19	15.260	15.320	15.200	15.249	15.249	20,028
2026-02-18	15.240	15.360	15.240	15.340	15.340	35,512
2026-02-17	15.080	15.240	15.060	15.154	15.154	7,047
2026-02-16	14.860	15.100	14.860	15.020	15.020	2,742
2026-02-13	14.940	15.260	14.880	15.177	15.177	11,038
2026-02-12	14.860	14.950	14.740	14.777	14.777	6,431
2026-02-11	14.700	14.960	14.700	14.832	14.832	10,700
2026-02-10	14.780	14.840	14.660	14.762	14.762	17,899

← NewerPage 3 of 21 · 1,251 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.