mobilezone holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	14.060	14.060	13.960	13.960	13.949	1,572
2024-11-27	13.880	13.960	13.860	13.920	13.909	2,453
2024-11-26	13.960	14.120	13.960	14.100	14.089	11,347
2024-11-22	14.000	14.180	13.960	14.120	14.109	9,460
2024-11-21	13.980	13.980	13.980	13.980	13.969	649
2024-11-20	14.000	14.070	14.000	14.070	14.059	902
2024-11-19	13.900	13.960	13.900	13.960	13.949	1,098
2024-11-18	13.980	14.000	13.980	13.980	13.969	3,470
2024-11-15	13.940	14.040	13.940	14.040	14.029	4,078
2024-11-14	13.870	13.900	13.800	13.860	13.849	6,922
2024-11-13	13.780	13.860	13.780	13.860	13.849	69
2024-11-12	13.920	13.960	13.840	13.840	13.829	3,005
2024-11-11	14.140	14.180	14.020	14.080	14.069	3,438
2024-11-08	14.120	14.120	14.100	14.100	14.089	5,000
2024-11-07	13.900	13.900	13.900	13.900	13.889	201
2024-11-06	13.920	13.920	13.740	13.740	13.729	3,321
2024-11-05	13.640	13.640	13.600	13.620	13.609	21,384
2024-11-04	13.620	13.660	13.620	13.660	13.649	170
2024-11-01	13.800	13.800	13.760	13.760	13.749	976
2024-10-31	13.800	13.860	13.800	13.800	13.789	1,786
2024-10-30	13.840	13.880	13.840	13.840	13.829	384
2024-10-29	13.960	14.000	13.920	13.940	13.929	388
2024-10-25	13.800	13.840	13.800	13.840	13.829	785
2024-10-24	13.760	13.760	13.760	13.760	13.749	521
2024-10-23	13.800	13.800	13.800	13.800	13.789	4,600
2024-10-22	13.860	13.860	13.860	13.860	13.849	323
2024-10-21	13.860	13.860	13.860	13.860	13.849	553
2024-10-18	13.900	13.900	13.780	13.780	13.769	89,059
2024-10-17	13.780	13.820	13.753	13.800	13.789	8,067
2024-10-16	13.800	13.800	13.740	13.760	13.749	3,135
2024-10-15	13.800	13.820	13.760	13.820	13.809	951
2024-10-14	13.800	13.800	13.760	13.760	13.749	2,301
2024-10-11	13.720	13.740	13.720	13.740	13.729	2,148
2024-10-09	13.820	13.820	13.760	13.760	13.749	350
2024-10-07	13.740	13.760	13.740	13.760	13.749	400
2024-10-04	13.560	13.560	13.540	13.540	13.529	2,412
2024-10-03	13.600	13.600	13.420	13.420	13.409	6,521
2024-10-02	13.680	13.680	13.600	13.660	13.649	559
2024-10-01	13.760	13.760	13.720	13.720	13.709	1,672
2024-09-30	13.760	13.780	13.720	13.720	13.709	475
2024-09-27	13.780	13.830	13.780	13.830	13.819	1,628
2024-09-26	13.500	13.700	13.500	13.700	13.689	7,380
2024-09-25	13.460	13.460	13.340	13.340	13.329	1,015
2024-09-24	13.300	13.300	13.220	13.220	13.210	1,116
2024-09-23	13.200	13.200	13.200	13.200	13.190	3,959
2024-09-20	13.180	13.180	13.120	13.120	13.110	537
2024-09-19	13.280	13.340	13.240	13.240	13.230	2,845
2024-09-18	13.260	13.300	13.260	13.280	13.269	2,260
2024-09-17	13.320	13.360	13.260	13.320	13.309	2,599
2024-09-16	13.320	13.340	13.260	13.340	13.329	3,110
2024-09-13	13.220	13.220	13.220	13.220	13.210	250
2024-09-12	13.240	13.240	13.160	13.200	13.190	515
2024-09-11	13.180	13.260	13.100	13.260	13.250	3,054
2024-09-10	13.060	13.100	13.060	13.100	13.090	3,317
2024-09-09	13.060	13.060	13.060	13.060	13.050	500
2024-09-06	13.100	13.100	12.960	13.000	12.990	14,690
2024-09-05	13.200	13.220	13.140	13.140	13.130	2,819
2024-09-04	13.260	13.260	13.140	13.140	13.130	1,310
2024-09-03	13.220	13.300	13.220	13.300	13.289	2,016
2024-09-02	13.300	13.300	13.280	13.280	13.269	1,057

← NewerPage 9 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.