mobilezone ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	11.120	11.160	10.840	10.940	10.297	115,927
2025-08-07	11.260	11.360	11.080	11.080	10.429	67,841
2025-08-06	11.360	11.520	11.240	11.260	10.599	38,165
2025-08-05	11.240	11.400	11.240	11.320	10.655	42,146
2025-08-04	11.120	11.420	11.020	11.240	10.580	83,881
2025-07-31	11.460	11.600	11.380	11.420	10.749	67,223
2025-07-30	11.420	11.540	11.360	11.420	10.749	50,099
2025-07-29	11.600	11.680	11.340	11.360	10.693	55,065
2025-07-28	11.800	11.860	11.600	11.660	10.975	94,952
2025-07-25	11.500	11.740	11.420	11.740	11.050	50,726
2025-07-24	11.420	11.620	11.360	11.600	10.919	66,614
2025-07-23	11.480	11.560	11.360	11.400	10.730	58,944
2025-07-22	11.100	11.440	11.100	11.400	10.730	68,781
2025-07-21	11.120	11.420	11.120	11.400	10.730	63,733
2025-07-18	11.420	11.480	11.220	11.260	10.599	89,496
2025-07-17	11.500	11.560	11.400	11.500	10.824	84,082
2025-07-16	11.700	11.740	11.420	11.460	10.787	47,750
2025-07-15	11.720	11.860	11.660	11.740	11.050	50,943
2025-07-14	11.660	11.760	11.600	11.760	11.069	43,106
2025-07-11	11.600	11.740	11.600	11.700	11.013	43,089
2025-07-10	11.640	11.780	11.580	11.680	10.994	53,907
2025-07-09	11.480	11.700	11.380	11.580	10.900	53,240
2025-07-08	11.800	11.800	11.320	11.480	10.806	47,983
2025-07-07	11.500	11.560	11.300	11.400	10.730	46,058
2025-07-04	11.480	11.560	11.400	11.500	10.824	53,389
2025-07-03	11.800	11.820	11.360	11.480	10.806	67,567
2025-07-02	11.600	11.900	11.600	11.700	11.013	98,457
2025-07-01	11.440	11.600	11.320	11.600	10.919	60,039
2025-06-30	11.420	11.500	11.300	11.440	10.768	159,555
2025-06-27	11.380	11.480	11.280	11.320	10.655	53,790
2025-06-26	11.120	11.320	11.120	11.280	10.617	49,075
2025-06-25	11.080	11.220	11.080	11.140	10.486	42,317
2025-06-24	11.180	11.320	11.000	11.080	10.429	51,589
2025-06-23	11.000	11.120	10.900	11.040	10.391	82,133
2025-06-20	11.060	11.240	11.060	11.080	10.429	77,022
2025-06-19	11.020	11.200	10.840	11.120	10.467	68,508
2025-06-18	11.140	11.260	11.020	11.160	10.504	52,071
2025-06-17	11.260	11.320	11.160	11.200	10.542	133,195
2025-06-16	11.100	11.320	11.040	11.240	10.580	67,148
2025-06-13	11.500	11.800	11.040	11.120	10.467	250,950
2025-06-12	12.000	12.080	11.920	11.980	11.276	33,900
2025-06-11	12.000	12.240	12.000	12.120	11.408	118,068
2025-06-10	11.800	12.000	11.800	11.940	11.239	60,994
2025-06-06	11.900	11.900	11.660	11.900	11.201	51,659
2025-06-05	11.820	11.860	11.720	11.800	11.107	26,249
2025-06-04	11.660	11.800	11.560	11.700	11.013	128,157
2025-06-03	11.700	11.760	11.580	11.640	10.956	48,935
2025-06-02	11.780	11.780	11.620	11.700	11.013	84,816
2025-05-30	11.800	11.900	11.640	11.660	10.975	70,014
2025-05-28	11.760	11.860	11.440	11.580	10.900	143,357
2025-05-27	11.940	11.980	11.780	11.800	11.107	49,600
2025-05-26	12.040	12.040	11.900	11.960	11.257	26,043
2025-05-23	11.920	12.080	11.720	11.940	11.239	69,805
2025-05-22	12.040	12.140	11.800	11.940	11.239	56,156
2025-05-21	12.100	12.160	12.000	12.140	11.427	49,817
2025-05-20	12.180	12.300	12.080	12.140	11.427	65,137
2025-05-19	12.140	12.200	12.000	12.160	11.446	71,596
2025-05-16	12.040	12.160	12.000	12.120	11.408	61,808
2025-05-15	12.000	12.080	11.920	12.020	11.314	49,450
2025-05-14	11.940	12.060	11.860	11.980	11.276	70,115

← NewerPage 6 of 21 · 1,260 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.