mobilezone ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	14.000	14.140	13.840	14.140	12.260	114,196
2024-05-27	13.980	14.020	13.840	13.940	12.087	43,293
2024-05-24	13.800	13.960	13.800	13.940	12.087	56,244
2024-05-23	13.840	13.980	13.840	13.920	12.070	48,341
2024-05-22	13.900	14.060	13.860	13.900	12.052	60,016
2024-05-21	13.840	14.260	13.840	13.920	12.070	159,657
2024-05-17	14.000	14.040	13.860	13.880	12.035	72,523
2024-05-16	14.120	14.180	13.980	14.000	12.139	75,707
2024-05-15	13.900	14.180	13.900	14.100	12.226	100,301
2024-05-14	13.840	13.980	13.780	13.900	12.052	76,235
2024-05-13	13.740	13.800	13.660	13.740	11.914	54,056
2024-05-10	13.680	13.900	13.680	13.720	11.896	71,950
2024-05-08	13.640	13.660	13.500	13.540	11.740	73,639
2024-05-07	13.560	13.580	13.360	13.520	11.723	93,892
2024-05-06	13.460	13.560	13.400	13.520	11.723	44,229
2024-05-03	13.160	13.420	13.160	13.320	11.549	61,780
2024-05-02	13.260	13.360	13.080	13.160	11.411	69,938
2024-04-30	13.340	13.360	13.200	13.220	11.463	50,090
2024-04-29	13.200	13.300	13.120	13.280	11.515	60,245
2024-04-26	13.200	13.240	13.080	13.220	11.463	27,800
2024-04-25	13.240	13.320	13.060	13.120	11.376	39,011
2024-04-24	13.380	13.380	13.220	13.240	11.480	53,252
2024-04-23	13.300	13.400	13.280	13.320	11.549	69,393
2024-04-22	13.300	13.460	13.220	13.220	11.463	87,400
2024-04-19	13.140	13.340	13.080	13.280	11.515	83,584
2024-04-18	13.400	13.460	13.180	13.260	11.497	77,437
2024-04-17	13.420	13.560	13.340	13.440	11.654	109,214
2024-04-16	13.560	13.660	13.400	13.400	11.619	177,237
2024-04-15	13.640	13.720	13.580	13.660	11.844	84,398
2024-04-12	13.380	13.740	13.380	13.700	11.879	154,017
2024-04-11	13.480	13.540	13.220	13.340	11.567	153,366
2024-04-10	14.000	14.040	13.440	13.440	11.654	279,807
2024-04-09	14.800	14.800	14.560	14.660	12.361	189,052
2024-04-08	14.880	14.900	14.680	14.780	12.462	100,104
2024-04-05	15.100	15.100	14.760	14.800	12.479	104,149
2024-04-04	15.100	15.180	14.960	15.100	12.732	229,895
2024-04-03	14.920	15.160	14.820	15.100	12.732	254,157
2024-04-02	15.100	15.100	14.780	14.860	12.530	225,389
2024-03-28	15.060	15.100	14.860	14.860	12.530	215,186
2024-03-27	14.900	15.060	14.900	15.040	12.681	271,709
2024-03-26	14.860	15.000	14.820	14.820	12.496	146,059
2024-03-25	14.700	14.860	14.660	14.800	12.479	84,768
2024-03-22	14.800	14.820	14.600	14.640	12.344	102,625
2024-03-21	14.820	14.900	14.700	14.700	12.395	109,882
2024-03-20	14.660	14.840	14.560	14.720	12.412	137,937
2024-03-19	14.600	14.700	14.560	14.600	12.310	90,286
2024-03-18	14.600	14.660	14.380	14.560	12.277	139,825
2024-03-15	14.520	14.620	14.380	14.560	12.277	140,925
2024-03-14	14.780	14.840	14.380	14.420	12.159	231,259
2024-03-13	15.000	15.120	14.660	14.760	12.445	172,046
2024-03-12	15.000	15.080	14.820	14.960	12.614	154,774
2024-03-11	14.460	14.980	14.160	14.980	12.631	252,178
2024-03-08	14.000	15.260	14.000	14.520	12.243	591,662
2024-03-07	13.700	13.900	13.580	13.780	11.619	127,065
2024-03-06	13.860	13.860	13.660	13.680	11.535	73,091
2024-03-05	13.760	13.880	13.700	13.740	11.585	82,344
2024-03-04	13.780	13.900	13.620	13.740	11.585	106,095
2024-03-01	13.740	13.760	13.500	13.600	11.467	69,275
2024-02-29	13.580	13.860	13.380	13.660	11.518	221,997
2024-02-28	13.560	13.640	13.420	13.500	11.383	104,697

← NewerPage 11 of 21 · 1,260 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.