mobilezone ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	13.800	13.820	13.620	13.720	11.568	73,250
2023-09-06	13.900	13.920	13.760	13.800	11.636	58,586
2023-09-05	13.920	14.000	13.780	14.000	11.805	41,202
2023-09-04	13.920	13.920	13.780	13.840	11.670	49,113
2023-09-01	13.700	13.860	13.580	13.700	11.552	97,435
2023-08-31	13.700	13.800	13.500	13.800	11.636	128,707
2023-08-30	13.700	13.760	13.460	13.620	11.484	54,533
2023-08-29	13.640	13.900	13.640	13.740	11.585	63,160
2023-08-28	13.720	13.820	13.440	13.740	11.585	70,759
2023-08-25	13.340	13.620	13.140	13.560	11.434	66,297
2023-08-24	13.420	13.420	13.160	13.220	11.147	39,174
2023-08-23	13.400	13.560	13.120	13.280	11.197	75,166
2023-08-22	13.100	13.400	12.980	13.400	11.299	98,386
2023-08-21	12.900	13.160	12.760	12.880	10.860	174,909
2023-08-18	13.400	13.440	12.140	12.880	10.860	518,256
2023-08-17	13.700	13.700	13.520	13.580	11.450	44,982
2023-08-16	13.860	13.860	13.660	13.720	11.568	39,280
2023-08-15	13.840	13.860	13.760	13.860	11.687	65,340
2023-08-14	14.100	14.100	13.940	13.980	11.788	32,045
2023-08-11	14.080	14.180	14.000	14.080	11.872	33,128
2023-08-10	14.160	14.300	14.080	14.200	11.973	60,940
2023-08-09	14.080	14.200	14.000	14.160	11.939	24,612
2023-08-08	14.240	14.240	13.960	13.980	11.788	34,466
2023-08-07	14.160	14.280	13.980	14.040	11.838	47,654
2023-08-04	14.060	14.260	14.020	14.160	11.939	29,943
2023-08-03	14.180	14.260	13.980	14.080	11.872	92,531
2023-08-02	14.380	14.400	14.180	14.240	12.007	35,502
2023-07-31	14.500	14.660	14.480	14.480	12.209	79,112
2023-07-28	14.500	14.640	14.420	14.540	12.260	21,860
2023-07-27	14.580	14.700	14.500	14.680	12.378	71,973
2023-07-26	14.360	14.400	14.260	14.400	12.142	22,082
2023-07-25	14.160	14.360	14.040	14.360	12.108	40,124
2023-07-24	14.200	14.360	14.020	14.200	11.973	48,521
2023-07-21	14.460	14.460	14.180	14.320	12.074	49,428
2023-07-20	14.020	14.440	14.020	14.380	12.125	40,970
2023-07-19	14.200	14.340	14.160	14.260	12.024	57,101
2023-07-18	14.200	14.200	13.860	14.180	11.956	40,059
2023-07-17	14.420	14.420	13.840	14.000	11.805	77,137
2023-07-14	13.900	14.400	13.800	14.340	12.091	155,244
2023-07-13	13.780	13.800	13.600	13.740	11.585	87,627
2023-07-12	13.500	13.600	13.220	13.600	11.467	117,226
2023-07-11	13.500	13.500	13.200	13.300	11.214	62,634
2023-07-10	13.500	13.500	13.280	13.360	11.265	33,010
2023-07-07	13.100	13.460	13.100	13.420	11.316	59,212
2023-07-06	13.300	13.400	13.160	13.180	11.113	25,175
2023-07-05	13.460	13.500	13.320	13.420	11.316	51,627
2023-07-04	13.460	13.620	13.420	13.620	11.484	18,466
2023-07-03	13.820	13.820	13.460	13.480	11.366	49,441
2023-06-30	13.400	13.740	13.340	13.720	11.568	194,097
2023-06-29	13.280	13.400	13.240	13.320	11.231	63,860
2023-06-28	13.160	13.320	13.100	13.220	11.147	52,145
2023-06-27	13.000	13.340	12.780	13.320	11.231	134,417
2023-06-26	13.400	13.400	13.180	13.220	11.147	47,034
2023-06-23	13.320	13.460	13.260	13.360	11.265	40,398
2023-06-22	13.280	13.440	13.200	13.360	11.265	134,164
2023-06-21	13.180	13.360	13.040	13.300	11.214	100,482
2023-06-20	12.880	13.260	12.860	13.160	11.096	132,301
2023-06-19	13.040	13.040	12.740	12.960	10.928	103,554
2023-06-16	13.060	13.140	12.900	13.040	10.995	108,181
2023-06-15	13.300	13.320	12.900	12.960	10.928	145,334

← NewerPage 14 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.