mobilezone ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	11.900	12.060	11.860	11.880	11.182	60,316
2025-05-12	12.000	12.040	11.740	11.840	11.144	168,084
2025-05-09	11.500	11.740	11.500	11.740	11.050	59,765
2025-05-08	11.400	11.680	11.380	11.480	10.806	67,475
2025-05-07	11.460	11.460	11.240	11.360	10.693	43,726
2025-05-06	11.380	11.400	11.060	11.340	10.674	63,745
2025-05-05	11.460	11.560	11.360	11.360	10.693	81,596
2025-05-02	11.320	11.500	11.320	11.460	10.787	83,660
2025-04-30	11.360	11.460	11.260	11.320	10.655	114,695
2025-04-29	11.280	11.400	11.200	11.360	10.693	77,485
2025-04-28	11.160	11.300	11.100	11.180	10.523	92,604
2025-04-25	10.980	11.160	10.960	11.120	10.467	146,446
2025-04-24	10.800	10.920	10.620	10.900	10.260	73,220
2025-04-23	10.880	10.960	10.740	10.860	10.222	181,380
2025-04-22	10.160	10.740	10.160	10.740	10.109	160,488
2025-04-17	9.970	10.160	9.920	10.160	9.563	92,713
2025-04-16	10.000	10.000	9.860	9.960	9.375	165,023
2025-04-15	10.000	10.140	9.900	10.060	9.469	136,995
2025-04-14	10.000	10.100	9.900	10.000	9.413	160,251
2025-04-11	9.980	10.080	9.850	10.040	9.450	156,292
2025-04-10	10.380	10.380	9.740	9.790	9.215	326,731
2025-04-09	10.540	10.540	9.180	9.450	8.895	639,281
2025-04-08	12.000	12.000	11.040	11.420	9.902	250,229
2025-04-07	10.520	11.780	9.000	11.180	9.694	485,394
2025-04-04	11.980	12.080	11.500	11.660	10.110	261,133
2025-04-03	12.000	12.360	11.860	12.120	10.509	138,132
2025-04-02	12.540	12.540	12.080	12.240	10.613	184,166
2025-04-01	12.980	12.980	12.460	12.580	10.908	135,047
2025-03-31	12.780	12.920	12.540	12.720	11.029	175,298
2025-03-28	13.060	13.160	12.940	12.940	11.220	74,870
2025-03-27	13.060	13.180	12.940	13.060	11.324	113,311
2025-03-26	13.200	13.200	13.040	13.120	11.376	110,015
2025-03-25	13.080	13.160	12.940	13.160	11.411	92,645
2025-03-24	13.200	13.200	12.900	13.000	11.272	131,302
2025-03-21	13.260	13.360	12.980	13.040	11.307	190,180
2025-03-20	13.200	13.240	12.960	13.220	11.463	143,395
2025-03-19	12.920	13.140	12.920	13.140	11.393	129,991
2025-03-18	12.960	13.120	12.820	12.960	11.237	195,447
2025-03-17	12.880	12.920	12.700	12.840	11.133	159,800
2025-03-14	12.540	12.920	12.520	12.820	11.116	141,594
2025-03-13	12.660	12.660	12.440	12.520	10.856	150,328
2025-03-12	12.360	12.700	12.280	12.680	10.995	170,263
2025-03-11	12.660	12.660	12.200	12.220	10.596	205,528
2025-03-10	12.480	12.660	12.340	12.500	10.838	209,489
2025-03-07	12.460	13.240	12.280	12.460	10.804	347,166
2025-03-06	12.360	12.660	12.360	12.460	10.804	190,382
2025-03-05	12.220	12.500	12.220	12.240	10.613	173,342
2025-03-04	12.280	12.420	12.060	12.060	10.457	123,454
2025-03-03	12.240	12.500	12.160	12.380	10.734	131,971
2025-02-28	12.320	12.360	12.220	12.220	10.596	127,032
2025-02-27	12.520	12.640	12.380	12.380	10.734	156,423
2025-02-26	12.400	12.620	12.360	12.580	10.908	94,053
2025-02-25	12.400	12.500	12.300	12.360	10.717	97,749
2025-02-24	12.540	12.620	12.340	12.400	10.752	118,794
2025-02-21	12.500	12.680	12.460	12.540	10.873	146,070
2025-02-20	12.260	12.460	12.240	12.380	10.734	183,893
2025-02-19	12.480	12.520	12.220	12.240	10.613	201,669
2025-02-18	12.060	12.460	12.060	12.440	10.786	114,949
2025-02-17	12.080	12.200	12.080	12.100	10.492	54,063
2025-02-14	12.280	12.280	12.040	12.060	10.457	137,669

← NewerPage 7 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.