mobilezone ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	16.900	17.100	16.700	17.100	13.628	128,584
2022-04-01	16.400	16.980	16.400	16.680	13.293	120,091
2022-03-31	17.060	17.140	16.360	16.360	13.038	178,633
2022-03-30	17.020	17.300	16.920	17.080	13.612	119,446
2022-03-29	16.800	17.160	16.800	17.040	13.580	107,307
2022-03-28	17.060	17.360	16.740	16.920	13.484	250,547
2022-03-25	16.600	17.120	16.540	17.040	13.580	250,500
2022-03-24	16.720	16.720	16.500	16.580	13.213	82,908
2022-03-23	16.700	16.800	16.460	16.660	13.277	156,492
2022-03-22	16.400	16.840	16.400	16.580	13.213	169,284
2022-03-21	16.400	16.700	16.240	16.520	13.166	110,733
2022-03-18	16.400	16.600	16.200	16.380	13.054	195,413
2022-03-17	16.660	16.840	16.320	16.540	13.182	219,480
2022-03-16	16.400	16.880	16.160	16.520	13.166	424,162
2022-03-15	15.820	16.340	15.640	16.160	12.879	400,151
2022-03-14	15.800	16.000	15.580	15.820	12.608	268,499
2022-03-11	14.500	15.800	14.360	15.600	12.432	691,691
2022-03-10	13.900	14.000	13.660	13.800	10.998	94,274
2022-03-09	13.440	13.800	13.240	13.800	10.998	132,703
2022-03-08	13.000	13.280	12.980	13.180	10.504	84,311
2022-03-07	12.980	13.160	12.560	13.000	10.360	208,775
2022-03-04	13.320	13.560	13.120	13.240	10.552	121,202
2022-03-03	13.640	13.680	13.480	13.540	10.791	51,535
2022-03-02	13.500	13.640	13.320	13.540	10.791	63,465
2022-03-01	13.640	13.880	13.500	13.600	10.839	101,436
2022-02-28	13.400	13.660	13.280	13.600	10.839	78,412
2022-02-25	13.680	13.680	13.280	13.560	10.807	76,096
2022-02-24	13.200	13.500	12.820	13.280	10.584	203,441
2022-02-23	13.740	13.940	13.560	13.640	10.870	103,484
2022-02-22	13.300	13.840	13.300	13.560	10.807	125,629
2022-02-21	14.500	14.500	13.680	13.740	10.950	136,647
2022-02-18	14.220	14.440	14.180	14.440	11.508	104,421
2022-02-17	14.200	14.320	14.160	14.200	11.317	46,622
2022-02-16	14.400	14.420	14.220	14.320	11.412	72,619
2022-02-15	14.340	14.440	14.200	14.300	11.396	61,293
2022-02-14	14.560	14.560	14.180	14.240	11.349	109,179
2022-02-11	14.700	14.880	14.620	14.720	11.731	88,944
2022-02-10	14.900	15.200	14.720	14.800	11.795	127,282
2022-02-09	14.680	14.900	14.560	14.860	11.843	109,298
2022-02-08	14.560	14.600	14.320	14.560	11.604	60,761
2022-02-07	14.400	14.580	14.280	14.540	11.588	68,478
2022-02-04	14.800	14.900	14.280	14.440	11.508	197,784
2022-02-03	14.760	14.860	14.660	14.760	11.763	71,176
2022-02-02	14.700	14.880	14.580	14.720	11.731	176,063
2022-02-01	14.580	14.780	14.460	14.660	11.683	114,949
2022-01-31	14.440	14.460	14.280	14.440	11.508	91,236
2022-01-28	14.360	14.440	14.060	14.300	11.396	173,726
2022-01-27	14.600	14.620	14.360	14.440	11.508	126,222
2022-01-26	14.480	14.800	14.440	14.800	11.795	223,436
2022-01-25	14.260	14.580	14.180	14.500	11.556	281,071
2022-01-24	14.640	14.640	14.000	14.300	11.396	215,628
2022-01-21	14.600	14.700	14.460	14.620	11.651	164,924
2022-01-20	14.500	14.780	14.300	14.700	11.715	265,588
2022-01-19	14.500	14.680	14.300	14.540	11.588	193,976
2022-01-18	14.500	14.540	14.300	14.480	11.540	150,527
2022-01-17	14.380	14.580	14.200	14.480	11.540	185,452
2022-01-14	14.120	14.360	14.020	14.320	11.412	97,263
2022-01-13	14.280	14.280	14.060	14.140	11.269	74,469
2022-01-12	14.300	14.440	14.140	14.240	11.349	97,758
2022-01-11	13.960	14.320	13.920	14.120	11.253	105,317

← NewerPage 20 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.