mobilezone ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	16.800	16.800	16.300	16.480	13.469	56,980
2022-06-30	16.160	16.660	16.120	16.660	13.616	80,823
2022-06-29	17.220	17.220	16.140	16.220	13.256	89,576
2022-06-28	16.880	17.340	16.860	17.160	14.024	205,955
2022-06-27	16.420	16.780	16.360	16.760	13.697	88,431
2022-06-24	16.580	16.780	16.300	16.380	13.387	264,356
2022-06-23	16.140	16.580	16.080	16.540	13.518	151,335
2022-06-22	16.040	16.300	15.960	16.140	13.191	192,657
2022-06-21	16.120	16.480	16.100	16.280	13.305	234,109
2022-06-20	15.680	15.920	15.640	15.880	12.978	41,125
2022-06-17	15.220	15.840	15.220	15.760	12.880	148,927
2022-06-16	15.420	15.660	15.080	15.280	12.488	107,320
2022-06-15	15.500	15.780	15.440	15.540	12.700	91,693
2022-06-14	15.500	15.700	15.320	15.560	12.717	105,365
2022-06-13	15.400	15.580	15.320	15.500	12.668	77,487
2022-06-10	15.700	15.740	15.440	15.580	12.733	65,576
2022-06-09	15.420	15.820	15.380	15.740	12.864	111,252
2022-06-08	15.800	15.800	15.300	15.400	12.586	42,121
2022-06-07	15.700	15.700	15.320	15.620	12.766	84,537
2022-06-03	15.900	15.900	15.620	15.680	12.815	25,240
2022-06-02	15.800	15.900	15.520	15.740	12.864	54,024
2022-06-01	15.500	15.860	15.480	15.560	12.717	60,784
2022-05-31	15.560	15.800	15.480	15.500	12.668	102,897
2022-05-30	15.800	15.980	15.700	15.800	12.913	39,419
2022-05-27	15.500	15.800	15.340	15.780	12.896	130,629
2022-05-25	15.500	15.660	15.020	15.200	12.422	40,155
2022-05-24	15.780	15.780	15.240	15.240	12.455	78,116
2022-05-23	15.500	15.540	15.100	15.540	12.700	119,682
2022-05-20	15.160	15.360	15.080	15.100	12.341	64,242
2022-05-19	15.800	15.960	14.900	14.980	12.243	422,824
2022-05-18	16.200	16.420	15.820	15.920	13.011	57,799
2022-05-17	15.900	16.380	15.880	16.220	13.256	104,274
2022-05-16	15.800	16.220	15.640	16.040	13.109	115,587
2022-05-13	15.500	15.800	15.400	15.800	12.913	76,096
2022-05-12	14.940	15.600	14.940	15.480	12.651	112,861
2022-05-11	15.520	15.560	15.200	15.200	12.422	60,299
2022-05-10	15.180	15.520	15.180	15.420	12.602	86,008
2022-05-09	15.580	15.660	14.760	15.160	12.390	241,809
2022-05-06	15.640	15.820	15.440	15.760	12.880	68,248
2022-05-05	15.880	16.000	15.640	15.640	12.782	62,550
2022-05-04	16.100	16.100	15.640	15.740	12.864	53,507
2022-05-03	15.800	16.100	15.740	16.060	13.125	138,360
2022-05-02	15.860	15.980	15.440	15.620	12.766	76,816
2022-04-29	15.800	16.200	15.620	15.860	12.962	92,059
2022-04-28	15.880	16.020	15.640	15.900	12.995	80,241
2022-04-27	15.480	15.900	15.280	15.820	12.929	100,226
2022-04-26	15.520	15.820	15.500	15.560	12.717	114,304
2022-04-25	15.500	15.700	15.420	15.620	12.766	65,503
2022-04-22	15.840	15.940	15.600	15.700	12.831	65,328
2022-04-21	15.940	16.180	15.840	16.100	13.158	79,271
2022-04-20	16.280	16.280	15.820	15.860	12.962	88,490
2022-04-19	16.200	16.260	15.940	16.220	13.256	128,183
2022-04-14	16.000	16.240	15.880	16.060	13.125	137,713
2022-04-13	16.220	16.340	15.900	15.960	13.044	112,513
2022-04-12	16.840	16.980	16.560	16.900	13.469	113,631
2022-04-11	17.220	17.220	16.740	16.920	13.484	92,806
2022-04-08	16.720	17.100	16.600	17.040	13.580	133,083
2022-04-07	16.500	16.740	16.400	16.560	13.198	117,842
2022-04-06	17.100	17.100	16.580	16.600	13.229	87,971
2022-04-05	17.100	17.140	16.940	17.140	13.660	76,184

← NewerPage 19 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.