mobilezone holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	10.940	11.140	10.880	11.100	11.100	9,386
2025-08-19	10.640	11.020	10.640	10.784	10.784	3,613
2025-08-18	10.340	10.580	10.300	10.460	10.460	10,424
2025-08-15	10.400	10.780	10.220	10.240	10.240	16,918
2025-08-14	11.010	11.010	10.840	10.860	10.860	3,308
2025-08-13	10.980	10.980	10.930	10.930	10.930	710
2025-08-12	10.900	10.916	10.860	10.916	10.916	3,155
2025-08-11	11.020	11.020	11.020	11.020	11.020	2,520
2025-08-08	11.080	11.080	10.930	10.930	10.930	11
2025-08-07	11.260	11.260	11.080	11.080	11.080	1,156
2025-08-06	11.440	11.440	11.240	11.240	11.240	2,027
2025-08-05	11.340	11.340	11.300	11.300	11.300	1,310
2025-08-04	11.160	11.340	11.120	11.260	11.260	1,389
2025-08-01	11.440	11.440	11.440	11.440	11.440	0
2025-07-31	11.480	11.500	11.440	11.440	11.440	8,708
2025-07-30	11.380	11.500	11.380	11.380	11.380	900
2025-07-29	11.700	11.700	11.500	11.560	11.560	1,076
2025-07-28	11.810	11.810	11.660	11.660	11.660	1,096
2025-07-25	11.520	11.720	11.520	11.650	11.650	2,552
2025-07-24	11.500	11.620	11.500	11.600	11.600	88
2025-07-23	11.520	11.520	11.400	11.400	11.400	12,677
2025-07-22	11.410	11.410	11.300	11.300	11.300	597
2025-07-21	11.340	11.340	11.340	11.340	11.340	1
2025-07-18	11.320	11.370	11.260	11.260	11.260	1,074
2025-07-17	11.460	11.520	11.460	11.500	11.500	213
2025-07-16	11.620	11.620	11.460	11.460	11.460	2,861
2025-07-15	11.700	11.820	11.700	11.820	11.820	425
2025-07-14	11.640	11.740	11.640	11.730	11.730	3,146
2025-07-11	11.720	11.720	11.720	11.720	11.720	134
2025-07-10	11.560	11.720	11.560	11.660	11.660	1,979
2025-07-09	11.600	11.600	11.600	11.600	11.600	300
2025-07-08	11.400	11.460	11.400	11.400	11.400	999
2025-07-07	11.480	11.520	11.300	11.300	11.300	622
2025-07-04	11.420	11.540	11.420	11.540	11.540	1,433
2025-07-03	11.700	11.700	11.380	11.500	11.500	16,774
2025-07-02	11.720	11.760	11.700	11.700	11.700	3,372
2025-07-01	11.400	11.460	11.370	11.460	11.460	1,861
2025-06-30	11.460	11.460	11.290	11.440	11.440	4,465
2025-06-27	11.360	11.380	11.280	11.280	11.280	506
2025-06-26	11.220	11.270	11.220	11.270	11.270	3,138
2025-06-25	11.160	11.200	11.160	11.200	11.200	3,167
2025-06-24	11.140	11.140	11.080	11.080	11.080	1,111
2025-06-23	11.100	11.100	10.920	10.920	10.920	1,502
2025-06-20	11.180	11.190	11.180	11.190	11.190	82
2025-06-19	10.920	11.160	10.920	11.160	11.160	203
2025-06-18	11.130	11.160	11.130	11.160	11.160	3,400
2025-06-17	11.200	11.220	11.200	11.200	11.200	1,593
2025-06-16	11.140	11.300	11.120	11.120	11.120	1,185
2025-06-13	11.470	11.470	11.100	11.110	11.110	4,865
2025-06-12	11.980	11.980	11.980	11.980	11.980	535
2025-06-11	12.180	12.180	12.100	12.131	12.131	31,278
2025-06-10	11.930	11.960	11.880	11.909	11.909	2,604
2025-06-09	11.860	11.860	11.860	11.860	11.860	0
2025-06-06	11.760	11.880	11.720	11.860	11.860	1,058
2025-06-05	11.790	11.840	11.740	11.800	11.800	2,155
2025-06-04	11.660	11.800	11.620	11.700	11.700	5,315
2025-06-03	11.680	11.680	11.680	11.680	11.680	236
2025-06-02	11.660	11.720	11.620	11.700	11.700	2,551
2025-05-30	11.820	11.820	11.700	11.700	11.700	8,982
2025-05-29	11.480	11.480	11.480	11.480	11.480	0

← NewerPage 6 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.