mobilezone holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-28	12.340	12.340	12.260	12.260	12.250	2,424
2025-02-27	12.660	12.660	12.400	12.480	12.470	59,504
2025-02-26	12.420	12.620	12.420	12.580	12.570	2,777
2025-02-25	12.420	12.420	12.390	12.390	12.380	4,744
2025-02-24	12.440	12.500	12.440	12.500	12.490	18,856
2025-02-21	12.500	12.560	12.500	12.560	12.550	813
2025-02-20	12.400	12.400	12.400	12.400	12.390	600
2025-02-19	12.440	12.440	12.220	12.240	12.230	12,320
2025-02-18	12.160	12.400	12.100	12.400	12.390	3,497
2025-02-17	12.109	12.109	12.109	12.109	12.099	42
2025-02-14	12.280	12.280	12.120	12.120	12.110	6,866
2025-02-13	12.100	12.260	12.100	12.260	12.250	7,245
2025-02-12	12.300	12.300	12.180	12.180	12.170	2,455
2025-02-11	12.120	12.260	12.060	12.260	12.250	6,860
2025-02-10	12.040	12.100	12.000	12.003	11.993	7,092
2025-02-07	11.860	11.860	11.820	11.820	11.811	4,200
2025-02-06	11.740	11.780	11.740	11.780	11.771	3,000
2025-02-05	11.600	11.780	11.600	11.780	11.771	998
2025-02-04	11.480	11.580	11.480	11.580	11.571	2,644
2025-02-03	11.380	11.400	11.340	11.400	11.391	6,666
2025-01-31	11.460	11.460	11.380	11.380	11.371	3,173
2025-01-30	11.400	11.400	11.360	11.380	11.371	6,397
2025-01-29	11.680	11.680	11.260	11.260	11.251	5,024
2025-01-28	11.540	11.540	11.500	11.500	11.491	1,300
2025-01-27	11.440	11.520	11.320	11.420	11.411	769
2025-01-24	11.340	11.400	11.280	11.330	11.321	1,255
2025-01-23	11.180	11.180	11.180	11.180	11.171	572
2025-01-22	11.260	11.280	11.190	11.190	11.181	4,241
2025-01-21	11.040	11.080	11.000	11.020	11.011	2,120
2025-01-20	10.820	10.960	10.820	10.940	10.931	3,749
2025-01-17	10.660	10.680	10.660	10.680	10.672	345
2025-01-16	10.620	10.620	10.600	10.620	10.612	7,807
2025-01-15	10.440	10.780	10.420	10.420	10.412	6,010
2025-01-14	10.260	10.480	10.260	10.460	10.452	4,857
2025-01-13	10.300	10.400	10.300	10.360	10.352	1,026
2025-01-10	10.460	10.460	10.280	10.280	10.272	3,087
2025-01-09	10.580	10.620	10.460	10.560	10.552	1,698
2025-01-08	10.700	10.700	10.700	10.700	10.692	9
2025-01-07	10.880	10.880	10.780	10.800	10.791	8,337
2025-01-06	10.840	10.840	10.840	10.840	10.831	100
2025-01-03	10.580	10.760	10.570	10.754	10.746	75,740
2024-12-30	10.500	10.500	10.380	10.380	10.372	1,974
2024-12-27	10.200	10.520	10.200	10.520	10.512	3,263
2024-12-23	10.160	10.240	10.160	10.180	10.172	6,600
2024-12-20	9.870	10.060	9.860	10.060	10.052	8,151
2024-12-19	9.810	10.000	9.805	9.805	9.797	5,151
2024-12-18	10.800	10.800	10.180	10.180	10.172	8,857
2024-12-17	10.920	10.920	10.680	10.730	10.722	3,883
2024-12-16	12.040	12.060	10.920	11.343	11.334	9,990
2024-12-13	13.460	13.460	12.000	12.000	11.991	25,715
2024-12-12	14.420	14.420	14.280	14.400	14.389	1,604
2024-12-11	14.340	14.400	14.340	14.380	14.369	1,870
2024-12-10	14.100	14.220	14.100	14.220	14.209	2,995
2024-12-09	14.260	14.260	14.240	14.240	14.229	31
2024-12-06	14.160	14.240	14.160	14.180	14.169	2,437
2024-12-05	14.020	14.120	14.020	14.120	14.109	7,254
2024-12-04	14.080	14.080	14.000	14.060	14.049	5,579
2024-12-03	14.000	14.000	13.940	13.980	13.969	741
2024-12-02	14.000	14.040	13.960	13.960	13.949	4,190
2024-11-29	13.960	13.960	13.860	13.920	13.909	4,347

← NewerPage 8 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.