mobilezone ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	15.400	15.540	15.260	15.260	12.471	63,060
2022-12-16	15.300	15.380	15.180	15.300	12.504	99,074
2022-12-15	15.260	15.420	15.120	15.260	12.471	122,648
2022-12-14	15.620	15.620	15.380	15.440	12.619	73,900
2022-12-13	15.800	15.800	15.440	15.480	12.651	73,381
2022-12-12	15.820	15.860	15.440	15.520	12.684	89,687
2022-12-09	15.980	16.020	15.680	15.820	12.929	53,784
2022-12-08	15.980	16.060	15.660	15.720	12.847	77,395
2022-12-07	16.120	16.120	15.800	15.860	12.962	119,383
2022-12-06	16.240	16.240	16.060	16.100	13.158	70,862
2022-12-05	16.560	16.560	16.200	16.240	13.272	87,169
2022-12-02	16.500	16.720	16.420	16.440	13.436	57,217
2022-12-01	16.480	16.720	16.400	16.640	13.599	94,524
2022-11-30	16.240	16.400	16.240	16.320	13.338	106,832
2022-11-29	16.500	16.500	16.220	16.280	13.305	65,842
2022-11-28	16.600	16.600	16.320	16.400	13.403	67,829
2022-11-25	16.600	16.680	16.520	16.600	13.567	84,244
2022-11-24	16.760	16.840	16.540	16.540	13.518	95,186
2022-11-23	16.580	16.820	16.540	16.760	13.697	45,481
2022-11-22	16.780	16.820	16.620	16.620	13.583	29,964
2022-11-21	16.700	16.860	16.580	16.760	13.697	41,603
2022-11-18	16.820	16.940	16.520	16.740	13.681	200,588
2022-11-17	16.640	16.700	16.300	16.700	13.648	234,017
2022-11-16	16.400	16.440	16.140	16.400	13.403	71,170
2022-11-15	16.020	16.400	15.960	16.380	13.387	111,167
2022-11-14	16.340	16.360	16.100	16.120	13.174	54,203
2022-11-11	16.500	16.660	16.180	16.220	13.256	80,392
2022-11-10	16.220	16.400	16.040	16.400	13.403	93,326
2022-11-09	16.260	16.260	16.080	16.200	13.240	55,118
2022-11-08	15.980	16.180	15.940	16.180	13.223	71,119
2022-11-07	15.880	16.040	15.860	15.940	13.027	68,965
2022-11-04	15.720	16.000	15.720	15.880	12.978	83,333
2022-11-03	15.580	15.800	15.400	15.720	12.847	68,617
2022-11-02	15.720	15.740	15.540	15.680	12.815	101,801
2022-11-01	16.000	16.040	15.620	15.620	12.766	49,208
2022-10-31	15.860	16.000	15.680	15.880	12.978	120,013
2022-10-28	15.980	16.000	15.800	15.820	12.929	58,825
2022-10-27	15.920	16.000	15.800	15.940	13.027	40,358
2022-10-26	15.740	15.920	15.680	15.900	12.995	94,460
2022-10-25	15.780	15.860	15.540	15.640	12.782	169,492
2022-10-24	15.420	15.580	15.340	15.560	12.717	38,526
2022-10-21	15.440	15.500	15.320	15.440	12.619	37,641
2022-10-20	15.680	15.680	15.420	15.600	12.749	44,950
2022-10-19	15.740	15.840	15.620	15.660	12.798	59,812
2022-10-18	15.760	15.860	15.500	15.640	12.782	103,396
2022-10-17	15.320	15.520	15.320	15.440	12.619	92,095
2022-10-14	15.500	15.660	15.320	15.400	12.586	187,167
2022-10-13	15.400	15.480	15.040	15.280	12.488	119,550
2022-10-12	15.020	15.460	14.980	15.400	12.586	181,101
2022-10-11	14.980	15.240	14.900	15.080	12.324	176,308
2022-10-10	15.120	15.200	14.940	15.120	12.357	79,547
2022-10-07	15.280	15.380	14.280	15.000	12.259	219,327
2022-10-06	15.200	15.460	15.200	15.360	12.553	84,790
2022-10-05	15.420	15.580	15.160	15.260	12.471	73,224
2022-10-04	15.300	15.580	15.300	15.580	12.733	143,080
2022-10-03	14.960	15.220	14.760	15.180	12.406	147,753
2022-09-30	14.360	15.020	14.360	14.900	12.177	111,740
2022-09-29	14.420	14.700	14.300	14.480	11.834	106,143
2022-09-28	14.760	14.760	14.340	14.600	11.932	98,882
2022-09-27	14.780	14.880	14.600	14.820	12.112	88,146

← NewerPage 17 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.