mobilezone ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	13.280	13.400	13.140	13.360	11.265	68,815
2023-06-13	13.280	13.280	13.120	13.220	11.147	31,925
2023-06-12	13.080	13.280	13.060	13.260	11.181	142,036
2023-06-09	13.000	13.040	12.900	13.020	10.978	70,853
2023-06-08	13.000	13.080	12.840	13.020	10.978	124,076
2023-06-07	12.660	13.060	12.660	13.040	10.995	175,339
2023-06-06	12.780	12.780	12.540	12.720	10.725	88,614
2023-06-05	12.560	12.860	12.540	12.760	10.759	341,809
2023-06-02	12.440	12.640	12.420	12.560	10.590	87,546
2023-06-01	12.620	12.720	12.380	12.440	10.489	76,726
2023-05-31	12.460	12.620	12.380	12.540	10.574	239,088
2023-05-30	12.740	12.740	12.420	12.460	10.506	115,547
2023-05-26	12.480	12.680	12.440	12.680	10.692	102,013
2023-05-25	12.700	12.720	12.420	12.440	10.489	200,950
2023-05-24	12.820	12.880	12.740	12.760	10.759	106,259
2023-05-23	12.900	13.100	12.700	12.920	10.894	175,380
2023-05-22	13.420	13.420	12.760	12.940	10.911	420,583
2023-05-19	13.980	13.980	13.580	13.620	11.484	66,193
2023-05-17	13.760	13.860	13.740	13.760	11.602	61,737
2023-05-16	14.000	14.000	13.800	13.860	11.687	112,067
2023-05-15	14.000	14.040	13.920	14.000	11.805	57,254
2023-05-12	14.080	14.080	13.820	13.860	11.687	27,109
2023-05-11	13.800	14.080	13.800	14.000	11.805	85,528
2023-05-10	13.960	13.960	13.720	13.860	11.687	86,396
2023-05-09	13.900	13.900	13.700	13.800	11.636	53,933
2023-05-08	13.600	14.000	13.600	13.840	11.670	74,031
2023-05-05	13.520	13.780	13.520	13.780	11.619	50,638
2023-05-04	13.520	13.640	13.420	13.580	11.450	96,148
2023-05-03	13.920	13.960	13.660	13.760	11.602	80,301
2023-05-02	13.780	13.960	13.620	13.940	11.754	189,680
2023-04-28	13.480	13.760	13.420	13.620	11.484	109,719
2023-04-27	13.400	13.420	13.320	13.380	11.282	98,392
2023-04-26	13.440	13.440	13.280	13.380	11.282	112,482
2023-04-25	13.760	13.760	13.440	13.460	11.349	109,944
2023-04-24	13.620	13.720	13.560	13.640	11.501	76,008
2023-04-21	13.780	13.780	13.560	13.620	11.484	78,251
2023-04-20	13.800	13.800	13.460	13.740	11.585	125,988
2023-04-19	13.900	13.940	13.660	13.680	11.535	141,080
2023-04-18	14.040	14.060	13.920	13.920	11.737	114,052
2023-04-17	14.000	14.100	13.940	13.960	11.771	37,117
2023-04-14	13.900	14.160	13.860	14.020	11.821	103,993
2023-04-13	13.900	14.040	13.780	13.960	11.771	177,710
2023-04-12	14.000	14.220	13.760	13.900	11.720	236,555
2023-04-11	14.860	14.860	14.500	14.640	11.965	226,388
2023-04-06	14.580	14.600	14.340	14.400	11.769	225,737
2023-04-05	14.900	14.940	14.440	14.480	11.834	218,748
2023-04-04	14.980	15.200	14.820	14.840	12.128	136,574
2023-04-03	15.000	15.160	14.780	14.880	12.161	196,009
2023-03-31	15.160	15.160	14.680	14.920	12.194	201,396
2023-03-30	14.800	15.160	14.800	15.080	12.324	168,819
2023-03-29	14.700	14.780	14.580	14.680	11.997	69,959
2023-03-28	14.660	14.800	14.520	14.580	11.916	107,363
2023-03-27	14.800	14.800	14.540	14.580	11.916	104,963
2023-03-24	14.640	14.660	14.460	14.540	11.883	137,425
2023-03-23	14.720	14.800	14.440	14.660	11.981	112,808
2023-03-22	14.620	14.780	14.400	14.680	11.997	138,033
2023-03-21	14.360	14.640	14.220	14.520	11.867	155,182
2023-03-20	13.980	14.240	13.760	14.160	11.572	155,750
2023-03-17	14.500	14.600	13.940	14.060	11.491	235,756
2023-03-16	14.780	14.780	14.300	14.360	11.736	188,211

← NewerPage 15 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.