mobilezone holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	12.280	12.290	12.180	12.220	12.220	5,817
2025-11-11	12.140	12.260	12.140	12.200	12.200	7,035
2025-11-10	12.120	12.140	12.040	12.090	12.090	2,245
2025-11-07	12.020	12.032	11.940	11.973	11.973	1,825
2025-11-06	11.860	12.040	11.860	11.860	11.860	14,346
2025-11-05	11.960	11.980	11.840	11.880	11.880	33,376
2025-11-04	11.830	11.900	11.830	11.861	11.861	12,794
2025-11-03	12.020	12.090	11.960	12.000	12.000	3,769
2025-10-31	11.980	12.100	11.980	12.020	12.020	5,875
2025-10-30	12.000	12.100	11.980	12.100	12.100	5,803
2025-10-29	12.220	12.260	12.160	12.200	12.200	3,228
2025-10-28	12.260	12.410	12.256	12.305	12.305	9,252
2025-10-27	12.240	12.330	12.240	12.280	12.280	5,186
2025-10-24	12.260	12.280	12.160	12.229	12.229	6,264
2025-10-23	12.280	12.398	12.160	12.361	12.361	5,876
2025-10-22	12.170	12.200	12.040	12.161	12.161	6,019
2025-10-21	12.100	12.158	11.980	12.048	12.048	8,121
2025-10-20	12.030	12.160	12.020	12.050	12.050	26,027
2025-10-17	11.823	11.823	11.775	11.775	11.775	1,699
2025-10-16	11.940	12.020	11.820	11.900	11.900	6,440
2025-10-15	11.900	11.920	11.840	11.878	11.878	34,494
2025-10-14	11.860	11.860	11.704	11.784	11.784	25,709
2025-10-13	12.180	12.260	11.900	12.053	12.053	19,603
2025-10-10	12.280	12.352	12.020	12.352	12.352	34,196
2025-10-09	12.060	12.360	12.060	12.226	12.226	24,876
2025-10-08	11.160	11.160	11.000	11.075	11.075	23,406
2025-10-07	11.290	11.290	11.100	11.260	11.260	2,933
2025-10-06	11.280	11.280	11.220	11.220	11.220	12,444
2025-10-03	11.260	11.340	11.220	11.319	11.319	10,099
2025-10-02	11.040	11.700	10.900	11.184	11.184	34,566
2025-10-01	11.170	11.170	11.000	11.020	11.020	8,516
2025-09-30	11.160	11.160	11.160	11.160	11.160	30
2025-09-29	11.180	11.230	11.180	11.219	11.219	2,418
2025-09-26	10.880	11.040	10.880	10.957	10.957	4,504
2025-09-25	10.920	10.920	10.902	10.902	10.902	1,292
2025-09-24	10.980	11.040	10.980	11.005	11.005	8,489
2025-09-23	10.860	10.900	10.780	10.880	10.880	3,100
2025-09-22	10.840	10.840	10.722	10.722	10.722	4,330
2025-09-19	10.740	10.780	10.680	10.742	10.742	42,496
2025-09-18	10.820	11.040	10.600	11.040	11.040	9,718
2025-09-17	11.130	11.140	11.040	11.120	11.120	1,914
2025-09-16	11.100	11.140	11.020	11.100	11.100	8,156
2025-09-15	11.240	11.240	11.140	11.140	11.140	694
2025-09-12	11.080	11.140	11.080	11.120	11.120	1,808
2025-09-11	11.120	11.120	11.120	11.120	11.120	15,804
2025-09-10	11.060	11.060	10.980	11.020	11.020	4,554
2025-09-09	11.020	11.060	10.980	10.980	10.980	4,505
2025-09-08	10.860	11.080	10.860	11.040	11.040	10,650
2025-09-05	10.800	10.960	10.800	10.900	10.900	8,368
2025-09-04	10.740	10.780	10.680	10.780	10.780	8,938
2025-09-03	10.820	10.860	10.760	10.760	10.760	17,301
2025-09-02	10.740	10.856	10.740	10.856	10.856	6,488
2025-09-01	10.880	10.880	10.780	10.800	10.800	62,413
2025-08-29	11.130	11.130	10.880	10.880	10.880	1,890
2025-08-28	11.000	11.100	10.980	10.980	10.980	16,954
2025-08-27	10.980	11.060	10.960	10.960	10.960	6,443
2025-08-26	11.080	11.080	11.040	11.040	11.040	1,143
2025-08-25	10.850	10.900	10.850	10.900	10.900	2,318
2025-08-22	10.940	10.940	10.900	10.900	10.900	2,356
2025-08-21	11.100	11.140	11.100	11.140	11.140	680

← NewerPage 5 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.