mobilezone ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.460	14.600	14.340	14.380	14.380	170,430
2026-04-27	14.140	14.460	14.080	14.400	14.400	169,230
2026-04-24	14.000	14.200	13.940	14.100	14.100	103,956
2026-04-23	14.100	14.180	14.020	14.080	14.080	75,390
2026-04-22	14.100	14.120	13.940	14.040	14.040	85,622
2026-04-21	14.100	14.100	13.860	14.000	14.000	83,664
2026-04-20	14.040	14.200	14.000	14.060	14.060	127,048
2026-04-17	14.120	14.200	14.000	14.120	14.120	219,622
2026-04-16	14.260	14.400	14.020	14.200	14.200	253,583
2026-04-15	14.520	14.700	14.140	14.200	14.200	241,572
2026-04-14	15.300	15.420	15.240	15.320	14.420	203,584
2026-04-13	15.180	15.340	15.000	15.140	14.251	180,324
2026-04-10	15.380	15.400	15.160	15.200	14.307	164,900
2026-04-09	15.120	15.280	15.000	15.220	14.326	201,738
2026-04-08	15.500	15.500	15.060	15.200	14.307	163,416
2026-04-07	15.280	15.520	15.000	15.000	14.119	140,637
2026-04-02	15.440	15.440	14.980	15.200	14.307	122,517
2026-04-01	14.880	15.460	14.880	15.240	14.345	147,596
2026-03-31	14.920	15.400	14.640	15.240	14.345	186,285
2026-03-30	15.000	15.040	14.720	14.860	13.987	193,342
2026-03-27	15.500	15.500	14.720	14.980	14.100	402,190
2026-03-26	15.420	15.600	15.320	15.540	14.627	174,403
2026-03-25	15.540	15.660	15.300	15.440	14.533	212,285
2026-03-24	15.440	15.560	15.260	15.320	14.420	129,986
2026-03-23	14.840	15.580	14.680	15.400	14.495	223,470
2026-03-20	15.300	15.780	15.200	15.320	14.420	173,091
2026-03-19	15.100	15.360	15.080	15.140	14.251	112,277
2026-03-18	15.720	15.780	15.300	15.380	14.477	128,085
2026-03-17	15.420	15.860	15.280	15.720	14.797	250,612
2026-03-16	15.520	15.660	15.300	15.400	14.495	140,504
2026-03-13	15.160	15.740	15.080	15.520	14.608	157,941
2026-03-12	15.140	15.520	14.860	15.300	14.401	137,034
2026-03-11	15.080	15.400	15.040	15.200	14.307	275,400
2026-03-10	15.120	15.680	14.940	15.060	14.175	298,399
2026-03-09	14.100	15.060	13.780	14.960	14.081	280,422
2026-03-06	15.300	15.300	14.160	14.320	13.479	367,405
2026-03-05	15.620	15.640	15.200	15.340	14.439	210,750
2026-03-04	15.380	15.760	15.220	15.560	14.646	109,633
2026-03-03	15.420	15.420	15.020	15.340	14.439	112,868
2026-03-02	15.000	15.600	14.980	15.520	14.608	135,854
2026-02-27	15.200	15.520	15.100	15.520	14.608	286,612
2026-02-26	15.280	15.340	15.140	15.180	14.288	82,883
2026-02-25	15.220	15.380	15.160	15.320	14.420	65,458
2026-02-24	15.080	15.380	15.040	15.160	14.269	112,819
2026-02-23	15.100	15.140	14.900	15.020	14.138	69,966
2026-02-20	15.260	15.260	15.000	15.140	14.251	180,581
2026-02-19	15.380	15.380	15.140	15.260	14.364	170,955
2026-02-18	15.240	15.400	15.140	15.340	14.439	176,893
2026-02-17	15.000	15.260	15.000	15.220	14.326	131,920
2026-02-16	15.100	15.100	14.520	15.020	14.138	178,052
2026-02-13	14.820	15.280	14.780	15.180	14.288	212,135
2026-02-12	14.980	15.000	14.700	14.800	13.931	110,406
2026-02-11	14.880	14.980	14.680	14.920	14.044	127,557
2026-02-10	14.700	14.880	14.640	14.840	13.968	129,189
2026-02-09	14.660	14.740	14.540	14.680	13.818	105,076
2026-02-06	14.500	14.640	14.280	14.640	13.780	151,990
2026-02-05	14.440	14.520	14.260	14.480	13.629	146,426
2026-02-04	14.300	14.460	14.200	14.420	13.573	159,477
2026-02-03	14.400	14.440	14.200	14.300	13.460	74,597
2026-02-02	14.100	14.360	14.080	14.340	13.498	90,659

← NewerPage 3 of 5 · 249 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.