mobilezone ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	14.500	14.700	14.500	14.700	14.700	37,353
2026-07-23	14.800	14.860	14.620	14.700	14.700	33,176
2026-07-22	14.820	14.960	14.660	14.800	14.800	54,378
2026-07-21	14.780	14.860	14.340	14.780	14.780	94,602
2026-07-20	14.880	15.120	14.880	14.980	14.980	88,721
2026-07-17	15.000	15.180	14.740	14.820	14.820	112,641
2026-07-16	14.580	15.400	14.560	14.960	14.960	353,164
2026-07-15	14.160	14.480	14.160	14.460	14.460	31,905
2026-07-14	14.260	14.440	14.260	14.400	14.400	58,587
2026-07-13	14.120	14.540	14.120	14.420	14.420	97,919
2026-07-10	14.000	14.220	13.960	14.200	14.200	54,080
2026-07-09	14.120	14.280	14.040	14.180	14.180	53,654
2026-07-08	14.000	14.200	13.940	14.080	14.080	63,384
2026-07-07	13.900	14.140	13.820	14.060	14.060	89,966
2026-07-06	13.720	13.860	13.580	13.860	13.860	82,317
2026-07-03	13.660	13.740	13.460	13.700	13.700	50,661
2026-07-02	13.580	13.640	13.400	13.520	13.520	61,392
2026-07-01	13.600	13.680	13.360	13.500	13.500	109,110
2026-06-30	14.100	14.100	13.480	13.580	13.580	133,035
2026-06-29	13.860	14.040	13.780	14.000	14.000	157,906
2026-06-26	13.960	13.960	13.800	13.840	13.840	56,677
2026-06-25	14.040	14.040	13.860	13.980	13.980	83,095
2026-06-24	14.000	14.140	13.940	14.040	14.040	88,592
2026-06-23	13.920	13.980	13.840	13.980	13.980	82,470
2026-06-22	13.900	14.020	13.780	14.000	14.000	89,437
2026-06-19	14.240	14.280	13.860	13.920	13.920	143,277
2026-06-18	14.580	14.580	14.120	14.280	14.280	123,248
2026-06-17	14.760	14.760	14.560	14.580	14.580	47,791
2026-06-16	15.200	15.200	14.780	14.840	14.840	54,492
2026-06-15	15.200	15.400	14.880	15.020	15.020	135,259
2026-06-12	15.020	15.200	14.960	15.200	15.200	109,665
2026-06-11	14.960	15.180	14.920	15.060	15.060	84,641
2026-06-10	14.740	15.040	14.720	14.980	14.980	153,594
2026-06-09	14.660	14.960	14.640	14.700	14.700	69,849
2026-06-08	14.540	14.740	14.520	14.680	14.680	82,698
2026-06-05	14.700	14.800	14.560	14.720	14.720	84,417
2026-06-04	14.660	14.880	14.580	14.840	14.840	72,520
2026-06-03	14.780	14.880	14.580	14.680	14.680	78,141
2026-06-02	14.620	14.880	14.540	14.880	14.880	133,217
2026-06-01	14.820	15.080	14.620	14.620	14.620	120,747
2026-05-29	14.780	14.980	14.680	14.940	14.940	39,089
2026-05-28	14.760	14.760	14.580	14.740	14.740	94,063
2026-05-27	14.820	14.920	14.680	14.760	14.760	78,862
2026-05-26	14.900	15.060	14.760	14.780	14.780	92,598
2026-05-22	15.000	15.000	14.600	14.860	14.860	121,294
2026-05-21	15.180	15.260	14.880	14.920	14.920	134,222
2026-05-20	14.920	15.260	14.900	15.200	15.200	152,776
2026-05-19	14.740	15.100	14.740	14.980	14.980	159,209
2026-05-18	14.420	14.860	14.400	14.760	14.760	197,345
2026-05-15	14.620	14.640	14.340	14.480	14.480	54,432
2026-05-13	14.180	14.680	14.180	14.640	14.640	112,434
2026-05-12	14.300	14.520	14.160	14.180	14.180	55,190
2026-05-11	14.100	14.380	14.100	14.380	14.380	78,129
2026-05-08	14.560	14.560	14.080	14.200	14.200	88,331
2026-05-07	14.540	14.620	14.420	14.540	14.540	103,275
2026-05-06	14.880	14.880	14.540	14.540	14.540	136,936
2026-05-05	14.920	15.320	14.760	14.780	14.780	226,601
2026-05-04	14.600	15.180	14.600	14.880	14.880	246,888
2026-04-30	14.460	14.600	14.400	14.540	14.540	242,428
2026-04-29	14.440	14.560	14.380	14.520	14.520	171,306

← NewerPage 2 of 3 · 127 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.