mobilezone holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	14.600	14.680	14.600	14.647	14.647	8,082
2026-02-06	14.480	14.640	14.479	14.479	14.479	14,476
2026-02-05	14.500	14.500	14.404	14.431	14.431	183,304
2026-02-04	14.250	14.390	14.250	14.324	14.324	3,955
2026-02-03	14.400	14.400	14.274	14.291	14.291	4,796
2026-02-02	14.140	14.340	14.140	14.299	14.299	7,671
2026-01-30	14.220	14.220	14.100	14.214	14.214	4,264
2026-01-29	14.200	14.280	14.190	14.280	14.280	36,966
2026-01-28	14.380	14.380	14.220	14.220	14.220	3,522
2026-01-27	14.040	14.420	14.040	14.296	14.296	14,056
2026-01-26	14.000	14.080	14.000	14.080	14.080	1,255
2026-01-23	14.140	14.140	13.880	14.020	14.020	33,009
2026-01-22	14.030	14.250	14.030	14.095	14.095	23,132
2026-01-21	13.740	13.860	13.720	13.788	13.788	36,326
2026-01-20	13.720	13.820	13.600	13.703	13.703	5,785
2026-01-19	13.560	13.570	13.540	13.549	13.549	5,139
2026-01-16	13.560	13.560	13.490	13.520	13.520	5,074
2026-01-15	13.850	13.860	13.740	13.760	13.760	8,904
2026-01-14	13.640	14.000	13.620	13.861	13.861	28,112
2026-01-13	13.460	13.580	13.400	13.433	13.433	41,372
2026-01-12	13.600	13.600	13.340	13.430	13.430	36,830
2026-01-09	13.381	13.721	13.381	13.721	13.721	2,735
2026-01-08	13.873	14.030	13.728	13.860	13.860	4,397
2026-01-07	14.000	14.241	13.980	14.241	14.241	44,304
2026-01-06	13.660	13.980	13.660	13.980	13.980	18,161
2026-01-05	13.360	13.800	13.280	13.800	13.800	54,108
2026-01-02	13.246	13.246	13.246	13.246	13.246	0
2025-12-31	13.246	13.246	13.246	13.246	13.246	0
2025-12-30	13.120	13.300	13.120	13.246	13.246	10,089
2025-12-29	12.920	13.080	12.920	13.080	13.080	15,534
2025-12-24	13.000	13.000	13.000	13.000	13.000	0
2025-12-23	12.890	13.000	12.890	13.000	13.000	10,500
2025-12-22	12.880	13.000	12.820	12.901	12.901	6,400
2025-12-19	12.700	12.900	12.680	12.900	12.900	42,202
2025-12-18	12.430	12.800	12.400	12.747	12.747	22,308
2025-12-17	12.480	12.480	12.315	12.380	12.380	5,835
2025-12-16	12.420	12.430	12.300	12.359	12.359	8,306
2025-12-15	12.380	12.400	12.280	12.319	12.319	2,457
2025-12-12	12.280	12.360	12.220	12.280	12.280	6,954
2025-12-11	12.140	12.260	12.140	12.260	12.260	12,793
2025-12-10	12.080	12.080	12.014	12.060	12.060	3,571
2025-12-09	12.130	12.130	12.020	12.020	12.020	15,030
2025-12-08	12.160	12.208	12.156	12.156	12.156	3,872
2025-12-05	12.200	12.240	12.120	12.205	12.205	8,127
2025-12-04	12.220	12.240	12.160	12.216	12.216	4,652
2025-12-03	12.180	12.280	12.100	12.100	12.100	6,674
2025-12-02	12.200	12.220	12.072	12.160	12.160	4,769
2025-12-01	11.920	12.080	11.920	12.060	12.060	6,749
2025-11-28	12.000	12.180	11.940	12.180	12.180	25,756
2025-11-27	12.020	12.040	11.956	12.000	12.000	22,794
2025-11-26	11.770	11.900	11.740	11.859	11.859	5,811
2025-11-25	11.650	11.820	11.650	11.820	11.820	13,196
2025-11-24	11.880	11.920	11.460	11.619	11.619	21,073
2025-11-21	11.788	11.788	11.788	11.788	11.788	10,192
2025-11-20	11.860	11.880	11.700	11.769	11.769	7,047
2025-11-19	11.780	11.820	11.720	11.720	11.720	4,218
2025-11-18	11.780	11.810	11.740	11.740	11.740	4,144
2025-11-17	12.020	12.020	11.880	11.880	11.880	1,839
2025-11-14	12.100	12.100	12.000	12.100	12.100	3,366
2025-11-13	12.200	12.260	12.160	12.240	12.240	16,552

← NewerPage 4 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.