mobilezone ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	13.600	13.720	13.560	13.700	11.879	75,686
2024-08-20	13.820	13.880	13.560	13.560	11.758	61,462
2024-08-19	13.660	13.880	13.580	13.820	11.983	109,468
2024-08-16	14.140	14.140	13.580	13.720	11.896	294,043
2024-08-15	14.200	14.260	14.060	14.260	12.365	122,129
2024-08-14	14.260	14.300	14.080	14.160	12.278	41,980
2024-08-13	14.160	14.280	13.980	14.160	12.278	42,930
2024-08-12	14.360	14.360	14.140	14.200	12.312	111,430
2024-08-09	14.200	14.280	14.140	14.160	12.278	33,820
2024-08-08	14.160	14.160	13.920	14.100	12.226	74,901
2024-08-07	14.140	14.320	14.120	14.200	12.312	47,513
2024-08-06	14.000	14.180	13.920	14.000	12.139	43,655
2024-08-05	13.940	13.960	13.700	13.920	12.070	94,488
2024-08-02	14.040	14.380	14.040	14.200	12.312	65,463
2024-07-31	14.600	14.600	14.220	14.340	12.434	52,573
2024-07-30	14.360	14.540	14.320	14.420	12.503	41,224
2024-07-29	14.600	14.680	14.340	14.340	12.434	63,524
2024-07-26	14.460	14.560	14.340	14.540	12.607	66,906
2024-07-25	14.340	14.480	14.140	14.440	12.521	85,730
2024-07-24	14.200	14.500	14.180	14.340	12.434	52,194
2024-07-23	14.400	14.440	14.200	14.280	12.382	39,443
2024-07-22	14.080	14.420	14.040	14.300	12.399	64,649
2024-07-19	14.460	14.460	13.940	13.940	12.087	45,528
2024-07-18	14.300	14.420	14.100	14.220	12.330	62,882
2024-07-17	14.560	14.560	14.160	14.180	12.295	86,887
2024-07-16	14.420	14.560	14.380	14.540	12.607	53,652
2024-07-15	14.340	14.460	14.280	14.400	12.486	51,560
2024-07-12	14.500	14.500	14.220	14.280	12.382	78,088
2024-07-11	14.220	14.540	14.140	14.420	12.503	148,663
2024-07-10	14.180	14.220	14.020	14.120	12.243	60,880
2024-07-09	14.100	14.280	13.980	13.980	12.122	48,308
2024-07-08	14.000	14.140	13.940	14.120	12.243	72,110
2024-07-05	13.940	14.100	13.940	13.940	12.087	24,354
2024-07-04	14.060	14.120	13.960	13.980	12.122	76,455
2024-07-03	13.800	14.020	13.800	13.960	12.104	45,604
2024-07-02	13.640	13.900	13.620	13.800	11.966	51,522
2024-07-01	13.760	13.820	13.700	13.740	11.914	54,965
2024-06-28	13.700	13.760	13.580	13.640	11.827	52,490
2024-06-27	13.600	13.720	13.520	13.700	11.879	109,117
2024-06-26	13.700	13.780	13.600	13.600	11.792	37,463
2024-06-25	14.000	14.000	13.680	13.780	11.948	60,083
2024-06-24	14.000	14.100	13.920	13.920	12.070	107,269
2024-06-21	14.160	14.300	14.000	14.020	12.156	71,395
2024-06-20	13.900	14.220	13.900	14.220	12.330	104,336
2024-06-19	13.780	13.960	13.780	13.880	12.035	58,590
2024-06-18	13.760	13.960	13.760	13.820	11.983	44,947
2024-06-17	13.980	13.980	13.740	13.840	12.000	46,910
2024-06-14	13.940	13.940	13.680	13.920	12.070	73,569
2024-06-13	14.080	14.100	13.900	13.940	12.087	43,178
2024-06-12	14.020	14.160	13.960	14.080	12.208	34,521
2024-06-11	14.120	14.120	13.800	14.000	12.139	84,157
2024-06-10	14.080	14.200	14.040	14.080	12.208	42,995
2024-06-07	14.320	14.360	14.140	14.200	12.312	39,717
2024-06-06	14.320	14.380	14.220	14.260	12.365	48,358
2024-06-05	14.400	14.480	14.240	14.340	12.434	41,337
2024-06-04	14.120	14.400	14.120	14.400	12.486	147,454
2024-06-03	14.300	14.440	14.100	14.100	12.226	106,593
2024-05-31	14.200	14.300	14.020	14.300	12.399	166,101
2024-05-30	13.980	14.220	13.880	14.200	12.312	52,050
2024-05-29	14.120	14.260	13.980	13.980	12.122	64,971

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-15	0.9000 CHF
2025-04-09	0.9000 CHF
2024-04-10	0.4040 CHF
2023-04-12	0.4500 CHF
2022-04-13	0.4200 CHF
2021-04-14	0.2800 CHF
2020-04-15	0.3000 CHF
2019-04-09	0.6000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.