mobilezone ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	14.420	14.780	14.320	14.720	12.030	115,033
2022-09-23	15.300	15.300	14.420	14.540	11.883	181,019
2022-09-22	15.560	15.580	14.660	15.020	12.275	248,511
2022-09-21	15.360	15.880	15.340	15.760	12.880	78,506
2022-09-20	15.800	15.840	15.560	15.620	12.766	108,676
2022-09-19	15.700	15.700	15.200	15.600	12.749	62,232
2022-09-16	15.300	15.680	15.240	15.680	12.815	252,372
2022-09-15	15.600	15.980	15.420	15.420	12.602	76,527
2022-09-14	15.580	15.840	15.420	15.840	12.945	100,350
2022-09-13	16.080	16.100	15.600	15.640	12.782	98,962
2022-09-12	16.140	16.180	16.000	16.060	13.125	81,100
2022-09-09	15.920	16.100	15.820	16.000	13.076	144,444
2022-09-08	15.620	15.960	15.620	15.780	12.896	128,713
2022-09-07	15.660	15.880	15.500	15.780	12.896	146,317
2022-09-06	15.860	15.960	15.400	15.600	12.749	180,418
2022-09-05	15.540	15.660	15.140	15.640	12.782	1,999,762
2022-09-02	16.020	16.020	15.700	15.740	12.864	89,780
2022-09-01	16.020	16.220	15.800	15.840	12.945	109,868
2022-08-31	16.020	16.260	15.840	16.240	13.272	122,417
2022-08-30	15.480	16.080	15.340	15.940	13.027	182,398
2022-08-29	15.320	15.360	15.020	15.320	12.520	152,216
2022-08-26	15.720	15.760	15.520	15.520	12.684	98,297
2022-08-25	15.600	15.720	15.560	15.620	12.766	75,465
2022-08-24	15.720	15.740	15.460	15.620	12.766	108,317
2022-08-23	15.620	16.080	15.620	15.860	12.962	108,797
2022-08-22	17.000	17.240	15.560	15.660	12.798	354,861
2022-08-19	16.860	17.500	16.720	17.300	14.139	421,496
2022-08-18	16.380	16.600	16.220	16.600	13.567	115,438
2022-08-17	16.420	16.540	16.260	16.420	13.419	101,259
2022-08-16	16.800	16.800	16.220	16.320	13.338	49,219
2022-08-15	16.380	16.580	16.260	16.380	13.387	89,358
2022-08-12	16.300	16.480	16.240	16.320	13.338	37,022
2022-08-11	16.420	16.680	16.420	16.500	13.485	74,178
2022-08-10	16.280	16.420	16.140	16.420	13.419	92,420
2022-08-09	16.540	16.540	16.260	16.300	13.321	36,643
2022-08-08	16.480	16.600	16.380	16.520	13.501	67,465
2022-08-05	16.580	16.640	16.460	16.500	13.485	34,478
2022-08-04	16.980	16.980	16.640	16.660	13.616	40,037
2022-08-03	16.940	17.200	16.560	16.680	13.632	108,995
2022-08-02	16.880	17.040	16.620	16.980	13.877	104,758
2022-07-29	16.940	17.100	16.760	16.940	13.844	150,859
2022-07-28	16.800	16.920	16.560	16.760	13.697	57,738
2022-07-27	16.760	16.760	16.420	16.680	13.632	56,641
2022-07-26	16.660	16.660	16.360	16.560	13.534	100,472
2022-07-25	16.620	16.760	16.520	16.680	13.632	30,547
2022-07-22	17.000	17.000	16.320	16.480	13.469	57,075
2022-07-21	16.600	17.000	16.540	16.740	13.681	87,553
2022-07-20	16.640	16.760	16.400	16.680	13.632	86,914
2022-07-19	17.000	17.260	16.280	16.580	13.550	179,809
2022-07-18	16.920	17.500	16.920	17.160	14.024	135,030
2022-07-15	16.500	16.940	16.500	16.900	13.812	77,775
2022-07-14	16.240	16.620	16.240	16.540	13.518	101,445
2022-07-13	16.380	16.560	16.140	16.300	13.321	88,094
2022-07-12	16.400	16.560	16.340	16.440	13.436	94,373
2022-07-11	16.380	16.700	16.380	16.500	13.485	64,115
2022-07-08	16.500	16.600	16.300	16.540	13.518	52,376
2022-07-07	16.380	16.480	16.220	16.380	13.387	53,765
2022-07-06	16.300	16.380	16.120	16.120	13.174	33,033
2022-07-05	16.500	16.540	16.140	16.220	13.256	43,299
2022-07-04	16.680	16.680	16.400	16.500	13.485	51,480

← NewerPage 18 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.