mobilezone ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	13.960	14.320	13.920	14.120	11.253	105,317
2022-01-10	14.400	14.400	13.800	13.860	11.046	105,842
2022-01-07	14.320	14.380	14.060	14.300	11.396	63,669
2022-01-06	14.200	14.300	14.020	14.300	11.396	115,491
2022-01-05	14.000	14.400	13.940	14.280	11.381	184,259
2022-01-04	13.660	14.080	13.660	13.980	11.141	109,321
2022-01-03	13.660	14.000	13.620	13.780	10.982	102,709
2021-12-30	13.740	13.740	13.560	13.620	10.855	56,547
2021-12-29	13.420	13.780	13.400	13.700	10.918	149,594
2021-12-28	13.360	13.500	13.320	13.420	10.695	47,339
2021-12-27	13.500	13.540	13.340	13.380	10.663	32,078
2021-12-23	13.380	13.500	13.280	13.500	10.759	78,549
2021-12-22	13.100	13.360	13.040	13.320	10.615	120,336
2021-12-21	12.820	13.200	12.820	13.200	10.520	64,808
2021-12-20	12.860	12.920	12.620	12.820	10.217	55,820
2021-12-17	12.940	13.000	12.660	12.980	10.344	97,157
2021-12-16	13.000	13.160	12.780	12.800	10.201	84,489
2021-12-15	12.900	13.060	12.900	12.980	10.344	101,296
2021-12-14	12.800	13.140	12.760	13.060	10.408	133,714
2021-12-13	12.760	12.860	12.680	12.760	10.169	51,979
2021-12-10	12.900	12.900	12.600	12.720	10.137	46,511
2021-12-09	12.720	12.880	12.720	12.820	10.217	70,027
2021-12-08	12.940	12.940	12.660	12.720	10.137	66,467
2021-12-07	12.900	12.900	12.680	12.820	10.217	107,358
2021-12-06	12.460	12.660	12.240	12.600	10.042	76,360
2021-12-03	12.760	12.760	12.340	12.380	9.866	80,531
2021-12-02	12.740	12.740	12.440	12.640	10.074	99,125
2021-12-01	12.960	13.020	12.720	12.720	10.137	85,892
2021-11-30	12.500	13.060	12.440	12.900	10.281	257,755
2021-11-29	12.540	12.700	12.420	12.580	10.026	96,813
2021-11-26	12.720	12.760	12.400	12.440	9.914	108,028
2021-11-25	13.020	13.200	12.760	12.900	10.281	90,000
2021-11-24	13.520	13.520	12.800	13.060	10.408	260,733
2021-11-23	13.600	13.620	13.420	13.460	10.727	70,709
2021-11-22	13.820	13.860	13.360	13.680	10.902	95,424
2021-11-19	13.700	13.900	13.620	13.820	11.014	133,761
2021-11-18	13.680	13.860	13.560	13.760	10.966	146,531
2021-11-17	13.160	13.800	13.040	13.740	10.950	371,121
2021-11-16	12.800	12.980	12.800	12.940	10.313	33,383
2021-11-15	12.960	13.000	12.840	12.920	10.297	36,579
2021-11-12	13.000	13.120	12.900	12.960	10.329	103,864
2021-11-11	12.880	13.100	12.880	13.040	10.392	86,144
2021-11-10	12.800	12.980	12.740	12.940	10.313	45,855
2021-11-09	12.600	12.880	12.600	12.860	10.249	55,080
2021-11-08	12.700	12.820	12.640	12.700	10.121	45,491
2021-11-05	12.880	12.880	12.560	12.700	10.121	30,025
2021-11-04	12.560	12.820	12.560	12.760	10.169	267,786
2021-11-03	12.400	12.600	12.400	12.580	10.026	68,262
2021-11-02	12.360	12.620	12.360	12.560	10.010	66,949
2021-11-01	12.300	12.600	12.280	12.540	9.994	51,606
2021-10-29	12.280	12.380	12.080	12.300	9.803	62,253
2021-10-28	12.320	12.380	12.160	12.200	9.723	62,583
2021-10-27	12.380	12.520	12.320	12.360	9.850	53,240
2021-10-26	12.640	12.640	12.420	12.480	9.946	54,412
2021-10-25	12.780	12.780	12.460	12.500	9.962	48,251
2021-10-22	12.580	12.900	12.580	12.880	10.265	81,722
2021-10-21	12.600	12.720	12.400	12.560	10.010	46,964
2021-10-20	12.960	12.960	12.660	12.740	10.153	40,962
2021-10-19	13.000	13.060	12.840	12.940	10.313	36,534
2021-10-18	13.000	13.000	12.840	13.000	10.360	42,558

← NewerPage 21 of 22 · 1,262 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.