mobilezone holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	11.620	11.620	11.480	11.480	11.480	6,082
2025-05-27	11.960	11.960	11.800	11.800	11.800	4,295
2025-05-26	12.000	12.000	11.940	11.940	11.940	1,380
2025-05-23	12.040	12.040	11.780	11.960	11.960	3,036
2025-05-22	11.980	12.100	11.940	11.960	11.960	1,585
2025-05-21	12.110	12.180	12.050	12.140	12.140	5,217
2025-05-20	12.120	12.260	12.110	12.130	12.130	10,141
2025-05-19	12.080	12.180	12.060	12.130	12.130	3,928
2025-05-16	12.040	12.140	12.040	12.100	12.100	2,729
2025-05-15	12.020	12.020	12.013	12.013	12.013	431
2025-05-14	11.940	11.980	11.920	11.980	11.980	660
2025-05-13	11.960	12.060	11.880	11.940	11.940	3,686
2025-05-12	11.880	11.880	11.800	11.825	11.825	1,624
2025-05-09	11.540	11.740	11.540	11.648	11.648	2,422
2025-05-08	11.400	11.620	11.400	11.500	11.500	1,295
2025-05-07	11.300	11.380	11.260	11.380	11.380	8,115
2025-05-06	11.220	11.380	11.080	11.340	11.340	6,642
2025-05-02	11.380	11.500	11.380	11.500	11.500	2,698
2025-05-01	11.320	11.320	11.320	11.320	11.320	0
2025-04-30	11.340	11.440	11.300	11.320	11.320	4,130
2025-04-29	11.380	11.380	11.320	11.340	11.340	1,369
2025-04-28	11.180	11.280	11.160	11.250	11.250	3,233
2025-04-25	11.080	11.140	11.080	11.140	11.140	817
2025-04-24	10.740	10.900	10.740	10.900	10.900	8,633
2025-04-23	10.900	10.950	10.820	10.900	10.900	3,504
2025-04-22	10.680	10.700	10.680	10.700	10.700	3,070
2025-04-17	9.930	10.130	9.930	10.130	10.130	4,471
2025-04-16	9.930	9.940	9.900	9.920	9.920	4,777
2025-04-15	10.020	10.080	9.950	10.060	10.060	17,856
2025-04-14	10.060	10.060	10.060	10.060	10.060	206
2025-04-11	9.870	10.040	9.870	10.040	10.040	4,483
2025-04-10	10.080	10.080	9.775	9.775	9.775	2,872
2025-04-09	9.660	9.660	9.225	9.490	9.490	3,459
2025-04-08	11.400	11.400	11.320	11.320	11.311	1,420
2025-04-07	9.450	11.500	9.450	11.340	11.331	17,636
2025-04-04	11.540	11.720	11.540	11.700	11.691	5,747
2025-04-03	12.340	12.340	12.120	12.120	12.110	2,436
2025-04-02	12.500	12.500	12.100	12.100	12.090	1,191
2025-04-01	12.700	12.700	12.560	12.560	12.550	2,403
2025-03-31	12.720	12.760	12.720	12.760	12.750	198
2025-03-28	13.020	13.080	12.940	12.960	12.950	4,169
2025-03-27	13.120	13.140	12.980	13.000	12.990	1,998
2025-03-26	13.100	13.140	13.070	13.120	13.110	5,588
2025-03-25	12.960	13.071	12.960	13.071	13.060	1,192
2025-03-24	13.020	13.040	12.940	13.000	12.990	742
2025-03-21	13.080	13.120	13.000	13.020	13.010	55,943
2025-03-20	13.100	13.130	12.980	13.130	13.120	7,408
2025-03-19	13.060	13.100	13.060	13.100	13.090	2,377
2025-03-18	13.000	13.080	12.930	12.940	12.930	14,393
2025-03-17	12.720	12.840	12.720	12.840	12.830	6,161
2025-03-14	12.620	12.820	12.620	12.820	12.810	5,182
2025-03-13	12.540	12.680	12.480	12.480	12.470	2,303
2025-03-12	12.320	12.680	12.320	12.574	12.564	34,954
2025-03-11	12.600	12.600	12.240	12.600	12.590	26,067
2025-03-10	12.580	12.600	12.460	12.540	12.530	14,821
2025-03-07	12.800	12.920	12.400	12.920	12.910	7,543
2025-03-06	12.540	12.540	12.460	12.540	12.530	2,354
2025-03-05	12.340	12.400	12.320	12.340	12.330	1,301
2025-03-04	12.400	12.400	12.140	12.190	12.180	8,977
2025-03-03	12.180	12.520	12.180	12.460	12.450	8,015

← NewerPage 7 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.