mobilezone ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	13.560	13.640	13.420	13.500	11.383	104,697
2024-02-27	13.640	13.640	13.340	13.560	11.434	103,724
2024-02-26	13.440	13.620	13.420	13.500	11.383	83,727
2024-02-23	13.620	13.660	13.360	13.460	11.349	104,321
2024-02-22	13.620	13.720	13.460	13.500	11.383	111,905
2024-02-21	13.420	13.520	13.340	13.520	11.400	75,177
2024-02-20	13.260	13.420	13.160	13.380	11.282	76,381
2024-02-19	13.260	13.320	13.120	13.280	11.197	103,498
2024-02-16	13.440	13.440	13.140	13.240	11.164	95,393
2024-02-15	13.100	13.260	12.940	13.240	11.164	122,349
2024-02-14	13.040	13.160	12.920	13.040	10.995	123,493
2024-02-13	13.200	13.340	13.100	13.160	11.096	65,216
2024-02-12	13.080	13.220	13.060	13.180	11.113	59,160
2024-02-09	13.160	13.200	12.900	12.960	10.928	88,830
2024-02-08	13.340	13.340	13.020	13.160	11.096	73,878
2024-02-07	13.300	13.480	13.020	13.120	11.063	131,455
2024-02-06	13.040	13.380	12.920	13.300	11.214	134,011
2024-02-05	13.240	13.300	13.020	13.020	10.978	82,228
2024-02-02	13.180	13.240	13.060	13.060	11.012	86,415
2024-02-01	13.300	13.360	13.080	13.080	11.029	123,047
2024-01-31	12.940	13.320	12.700	13.300	11.214	286,238
2024-01-30	14.140	14.200	12.800	12.960	10.928	273,628
2024-01-29	14.160	14.160	13.900	14.040	11.838	58,507
2024-01-26	14.100	14.260	14.000	14.120	11.906	78,368
2024-01-25	13.940	14.100	13.920	14.020	11.821	132,211
2024-01-24	13.800	14.080	13.800	14.000	11.805	149,215
2024-01-23	14.040	14.040	13.680	13.860	11.687	67,334
2024-01-22	13.980	14.040	13.860	13.940	11.754	45,646
2024-01-19	13.960	14.040	13.860	13.860	11.687	56,182
2024-01-18	13.780	13.940	13.760	13.820	11.653	66,478
2024-01-17	13.740	13.740	13.580	13.660	11.518	81,009
2024-01-16	13.880	14.000	13.740	13.860	11.687	52,602
2024-01-15	14.080	14.140	13.900	13.920	11.737	71,451
2024-01-12	13.900	14.200	13.880	14.020	11.821	78,063
2024-01-11	13.760	14.080	13.700	13.800	11.636	131,426
2024-01-10	13.640	13.660	13.500	13.580	11.450	44,048
2024-01-09	13.780	13.800	13.660	13.680	11.535	41,861
2024-01-08	13.540	13.720	13.420	13.680	11.535	59,194
2024-01-05	13.500	13.640	13.400	13.580	11.450	76,496
2024-01-04	13.620	13.700	13.520	13.680	11.535	92,797
2024-01-03	13.700	13.760	13.420	13.540	11.417	70,557
2023-12-29	13.640	13.760	13.540	13.720	11.568	60,171
2023-12-28	13.500	13.660	13.500	13.540	11.417	38,033
2023-12-27	13.560	13.660	13.460	13.520	11.400	82,254
2023-12-22	13.500	13.640	13.380	13.560	11.434	67,580
2023-12-21	13.320	13.520	13.320	13.500	11.383	52,518
2023-12-20	13.320	13.400	13.240	13.400	11.299	50,888
2023-12-19	13.380	13.440	13.240	13.260	11.181	40,491
2023-12-18	13.400	13.460	13.240	13.280	11.197	86,586
2023-12-15	13.540	13.720	13.300	13.420	11.316	255,736
2023-12-14	13.200	13.440	13.200	13.400	11.299	136,576
2023-12-13	13.120	13.260	12.980	13.000	10.961	137,935
2023-12-12	13.280	13.360	13.080	13.080	11.029	89,018
2023-12-11	13.200	13.360	13.080	13.260	11.181	78,673
2023-12-08	13.200	13.360	13.140	13.140	11.079	56,902
2023-12-07	13.140	13.220	13.000	13.120	11.063	108,701
2023-12-06	13.240	13.380	13.220	13.220	11.147	110,828
2023-12-05	13.080	13.360	13.040	13.180	11.113	67,495
2023-12-04	13.300	13.320	13.060	13.080	11.029	118,019
2023-12-01	13.180	13.360	13.140	13.220	11.147	108,802

← NewerPage 12 of 21 · 1,258 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.