mobilezone ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	12.320	12.320	12.060	12.260	10.630	119,295
2025-02-12	12.220	12.340	12.160	12.200	10.578	132,788
2025-02-11	12.080	12.260	12.020	12.180	10.561	146,513
2025-02-10	11.740	12.100	11.720	12.060	10.457	169,341
2025-02-07	11.860	11.860	11.640	11.660	10.110	131,354
2025-02-06	11.760	11.820	11.680	11.820	10.249	79,960
2025-02-05	11.640	11.800	11.580	11.720	10.162	149,875
2025-02-04	11.460	11.640	11.360	11.640	10.093	97,248
2025-02-03	11.200	11.440	11.200	11.400	9.885	132,709
2025-01-31	11.460	11.500	11.360	11.440	9.919	160,194
2025-01-30	11.400	11.420	11.320	11.420	9.902	142,534
2025-01-29	11.600	11.720	11.260	11.320	9.815	195,123
2025-01-28	11.500	11.640	11.460	11.600	10.058	219,828
2025-01-27	11.340	11.560	11.260	11.380	9.867	127,703
2025-01-24	11.380	11.440	11.280	11.360	9.850	118,718
2025-01-23	11.160	11.260	11.080	11.260	9.763	102,657
2025-01-22	11.080	11.320	11.020	11.160	9.677	161,163
2025-01-21	10.900	11.080	10.900	11.080	9.607	98,023
2025-01-20	10.760	10.980	10.740	10.900	9.451	119,789
2025-01-17	10.560	10.760	10.560	10.760	9.330	96,608
2025-01-16	10.760	10.840	10.520	10.580	9.174	212,415
2025-01-15	10.500	10.780	10.400	10.740	9.312	112,406
2025-01-14	10.440	10.500	10.260	10.500	9.104	286,250
2025-01-13	10.300	10.440	10.240	10.360	8.983	126,397
2025-01-10	10.600	10.640	10.220	10.240	8.879	217,186
2025-01-09	10.600	10.640	10.420	10.580	9.174	248,416
2025-01-08	10.720	10.820	10.540	10.540	9.139	169,753
2025-01-07	10.860	10.980	10.720	10.800	9.364	200,648
2025-01-06	10.820	11.020	10.760	10.820	9.382	237,156
2025-01-03	10.380	10.820	10.380	10.780	9.347	303,219
2024-12-30	10.580	10.600	10.300	10.380	9.000	128,077
2024-12-27	10.180	10.600	10.180	10.520	9.122	157,808
2024-12-23	10.120	10.240	10.060	10.140	8.792	187,675
2024-12-20	9.880	10.160	9.800	10.060	8.723	326,378
2024-12-19	9.750	10.160	9.570	9.960	8.636	455,207
2024-12-18	10.760	10.820	10.060	10.060	8.723	396,814
2024-12-17	10.680	11.020	10.500	10.780	9.347	386,148
2024-12-16	12.120	12.200	10.860	10.920	9.468	680,435
2024-12-13	13.500	13.520	11.980	11.980	10.388	967,203
2024-12-12	14.380	14.460	14.260	14.340	12.434	84,164
2024-12-11	14.260	14.420	14.220	14.380	12.469	71,076
2024-12-10	13.980	14.300	13.980	14.300	12.399	116,186
2024-12-09	14.200	14.340	14.140	14.240	12.347	103,387
2024-12-06	14.140	14.260	14.140	14.180	12.295	72,193
2024-12-05	14.020	14.160	13.980	14.140	12.260	71,130
2024-12-04	14.040	14.180	13.960	14.020	12.156	144,756
2024-12-03	14.040	14.080	13.920	14.000	12.139	112,700
2024-12-02	13.900	14.080	13.900	14.000	12.139	87,419
2024-11-29	13.980	14.040	13.820	13.960	12.104	98,776
2024-11-28	13.980	14.120	13.900	13.900	12.052	63,030
2024-11-27	13.980	13.980	13.760	13.940	12.087	71,235
2024-11-26	14.000	14.140	13.960	14.000	12.139	106,361
2024-11-25	14.200	14.240	14.040	14.060	12.191	139,368
2024-11-22	13.980	14.160	13.960	14.140	12.260	53,839
2024-11-21	14.100	14.100	13.920	13.960	12.104	58,543
2024-11-20	14.000	14.100	13.980	14.080	12.208	58,843
2024-11-19	14.040	14.100	13.800	13.960	12.104	73,949
2024-11-18	13.940	14.100	13.940	14.040	12.174	54,519
2024-11-15	13.860	14.080	13.860	14.020	12.156	88,795
2024-11-14	13.920	13.940	13.780	13.920	12.070	46,292

← NewerPage 8 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.