mobilezone ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	14.800	15.020	14.340	14.540	11.883	274,827
2023-03-14	14.900	14.960	14.140	14.700	12.014	345,509
2023-03-13	15.720	15.720	14.420	14.720	12.030	382,735
2023-03-10	16.840	16.880	15.100	15.320	12.520	581,507
2023-03-09	17.240	17.260	16.980	17.260	14.106	86,083
2023-03-08	16.960	17.260	16.740	17.260	14.106	131,659
2023-03-07	16.400	16.980	16.340	16.880	13.795	204,269
2023-03-06	17.860	17.860	16.100	16.360	13.370	370,147
2023-03-03	17.620	17.840	17.620	17.800	14.547	119,064
2023-03-02	17.680	17.700	17.540	17.600	14.384	52,373
2023-03-01	17.540	17.740	17.400	17.680	14.449	89,457
2023-02-28	17.440	17.740	17.300	17.360	14.188	179,023
2023-02-27	17.200	17.540	17.080	17.520	14.318	140,655
2023-02-24	17.260	17.340	17.180	17.180	14.041	45,264
2023-02-23	17.220	17.360	17.180	17.180	14.041	68,673
2023-02-22	17.260	17.260	16.940	17.200	14.057	42,666
2023-02-21	17.000	17.280	16.860	17.160	14.024	76,831
2023-02-20	17.120	17.120	16.940	17.000	13.893	118,368
2023-02-17	17.100	17.140	16.900	17.080	13.959	41,751
2023-02-16	17.220	17.260	16.980	17.100	13.975	76,181
2023-02-15	17.000	17.240	16.920	17.120	13.992	62,977
2023-02-14	16.940	17.260	16.920	17.040	13.926	102,652
2023-02-13	16.820	16.920	16.620	16.900	13.812	63,909
2023-02-10	16.620	16.840	16.500	16.820	13.746	83,549
2023-02-09	16.800	16.820	16.620	16.660	13.616	55,448
2023-02-08	16.760	16.800	16.560	16.640	13.599	83,895
2023-02-07	16.840	16.840	16.520	16.600	13.567	40,920
2023-02-06	16.540	16.860	16.520	16.800	13.730	69,738
2023-02-03	16.600	16.680	16.460	16.520	13.501	42,448
2023-02-02	16.700	16.760	16.440	16.640	13.599	72,306
2023-02-01	16.700	16.720	16.600	16.620	13.583	29,151
2023-01-31	16.860	16.860	16.500	16.580	13.550	65,555
2023-01-30	16.580	16.780	16.400	16.780	13.714	55,789
2023-01-27	17.000	17.000	16.500	16.540	13.518	66,730
2023-01-26	16.840	17.300	16.800	17.020	13.910	111,296
2023-01-25	16.780	16.840	16.560	16.720	13.665	83,755
2023-01-24	16.600	16.880	16.600	16.660	13.616	65,869
2023-01-23	16.580	16.660	16.360	16.600	13.567	75,415
2023-01-20	16.400	16.500	16.340	16.440	13.436	65,015
2023-01-19	16.220	16.440	16.180	16.320	13.338	83,734
2023-01-18	16.400	16.520	16.220	16.400	13.403	88,781
2023-01-17	16.560	16.700	16.160	16.320	13.338	105,969
2023-01-16	16.560	16.560	16.260	16.560	13.534	64,367
2023-01-13	16.500	16.580	16.340	16.440	13.436	67,641
2023-01-12	16.280	16.600	16.280	16.480	13.469	50,401
2023-01-11	16.100	16.380	16.100	16.200	13.240	105,335
2023-01-10	16.480	16.480	15.960	16.200	13.240	66,314
2023-01-09	16.380	16.580	16.300	16.440	13.436	128,698
2023-01-06	16.160	16.160	15.980	16.060	13.125	49,265
2023-01-05	16.040	16.160	16.000	16.060	13.125	71,091
2023-01-04	15.720	16.000	15.700	16.000	13.076	88,144
2023-01-03	15.500	15.720	15.480	15.640	12.782	54,862
2022-12-30	15.560	15.680	15.320	15.320	12.520	57,591
2022-12-29	15.500	15.580	15.300	15.580	12.733	41,124
2022-12-28	15.300	15.560	15.300	15.460	12.635	24,273
2022-12-27	15.680	15.880	15.540	15.560	12.717	40,659
2022-12-23	15.380	15.520	14.820	15.500	12.668	150,015
2022-12-22	15.140	15.320	15.100	15.220	12.439	100,663
2022-12-21	15.100	15.260	15.100	15.180	12.406	115,343
2022-12-20	15.100	15.260	15.080	15.200	12.422	76,512

← NewerPage 16 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.