mobilezone ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	13.200	13.220	12.920	13.080	11.029	115,496
2023-11-29	13.300	13.300	13.100	13.140	11.079	120,910
2023-11-28	13.200	13.280	13.100	13.220	11.147	57,552
2023-11-27	13.220	13.400	13.100	13.160	11.096	78,892
2023-11-24	13.260	13.320	12.960	13.200	11.130	100,044
2023-11-23	13.100	13.320	13.100	13.240	11.164	68,652
2023-11-22	13.180	13.320	12.980	13.020	10.978	86,301
2023-11-21	12.940	13.320	12.940	13.180	11.113	135,791
2023-11-20	13.900	13.900	12.660	12.980	10.945	439,524
2023-11-17	13.720	13.980	13.720	13.920	11.737	52,526
2023-11-16	13.860	13.900	13.700	13.700	11.552	37,151
2023-11-15	13.960	14.000	13.760	13.760	11.602	79,237
2023-11-14	13.700	13.920	13.500	13.900	11.720	111,570
2023-11-13	13.680	13.680	13.420	13.620	11.484	47,962
2023-11-10	13.520	13.520	13.340	13.500	11.383	46,303
2023-11-09	13.480	13.740	13.440	13.560	11.434	79,181
2023-11-08	13.420	13.500	13.300	13.420	11.316	80,241
2023-11-07	13.960	14.000	13.300	13.380	11.282	83,418
2023-11-06	14.280	14.300	13.900	13.940	11.754	82,710
2023-11-03	14.380	14.520	14.080	14.100	11.889	138,296
2023-11-02	14.000	14.300	13.980	14.300	12.058	159,686
2023-11-01	13.880	13.920	13.820	13.880	11.703	47,810
2023-10-31	13.780	13.860	13.600	13.800	11.636	71,292
2023-10-30	13.580	13.900	13.540	13.800	11.636	43,796
2023-10-27	13.640	13.880	13.600	13.680	11.535	75,652
2023-10-26	13.740	13.920	13.680	13.800	11.636	50,296
2023-10-25	13.880	13.920	13.720	13.840	11.670	42,350
2023-10-24	13.900	13.960	13.820	13.840	11.670	54,604
2023-10-23	13.900	14.000	13.660	13.780	11.619	49,565
2023-10-20	13.600	13.900	13.520	13.740	11.585	201,830
2023-10-19	13.560	13.760	13.520	13.700	11.552	27,895
2023-10-18	13.740	13.740	13.500	13.600	11.467	28,710
2023-10-17	13.600	13.700	13.460	13.520	11.400	32,721
2023-10-16	13.740	13.740	13.540	13.680	11.535	14,943
2023-10-13	13.600	13.800	13.580	13.620	11.484	28,126
2023-10-12	13.560	13.880	13.560	13.660	11.518	32,273
2023-10-11	13.800	14.000	13.640	13.780	11.619	112,107
2023-10-10	13.300	14.000	13.140	13.800	11.636	176,483
2023-10-09	13.440	13.680	13.200	13.260	11.181	82,028
2023-10-06	13.140	13.420	13.140	13.360	11.265	39,161
2023-10-05	13.220	13.400	13.100	13.160	11.096	73,757
2023-10-04	13.320	13.900	13.120	13.220	11.147	84,496
2023-10-03	13.540	13.620	13.340	13.380	11.282	40,579
2023-10-02	13.740	14.020	13.640	13.700	11.552	70,987
2023-09-29	14.140	14.140	13.620	13.680	11.535	93,245
2023-09-28	13.900	14.100	13.800	14.080	11.872	96,219
2023-09-27	13.740	13.780	13.600	13.760	11.602	42,835
2023-09-26	13.500	13.740	13.500	13.600	11.467	36,703
2023-09-25	13.740	13.740	13.520	13.560	11.434	29,969
2023-09-22	13.580	13.820	13.480	13.700	11.552	59,114
2023-09-21	13.580	13.700	13.440	13.600	11.467	70,628
2023-09-20	13.380	13.760	13.260	13.580	11.450	159,481
2023-09-19	13.500	13.500	13.240	13.360	11.265	31,450
2023-09-18	13.540	13.840	13.400	13.580	11.450	55,013
2023-09-15	13.580	13.580	13.220	13.400	11.299	125,979
2023-09-14	13.600	13.660	13.260	13.420	11.316	175,592
2023-09-13	13.800	13.800	13.580	13.700	11.552	43,575
2023-09-12	13.920	13.940	13.680	13.680	11.535	52,723
2023-09-11	13.600	13.860	13.600	13.820	11.653	46,306
2023-09-08	13.760	13.820	13.620	13.740	11.585	24,277

← NewerPage 13 of 22 · 1,261 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.