mobilezone ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	13.760	13.900	13.700	13.900	12.052	69,007
2024-11-12	14.000	14.060	13.800	13.800	11.966	53,986
2024-11-11	13.960	14.200	13.960	14.040	12.174	120,431
2024-11-08	13.920	14.180	13.840	14.020	12.156	137,723
2024-11-07	13.820	13.980	13.700	13.840	12.000	64,573
2024-11-06	14.000	14.000	13.660	13.720	11.896	52,953
2024-11-05	13.700	13.700	13.520	13.660	11.844	39,675
2024-11-04	13.660	13.680	13.580	13.640	11.827	44,979
2024-11-01	13.840	13.840	13.680	13.680	11.862	28,038
2024-10-31	13.920	13.940	13.780	13.780	11.948	62,178
2024-10-30	14.000	14.000	13.800	13.940	12.087	112,665
2024-10-29	14.060	14.100	13.880	13.940	12.087	54,607
2024-10-28	13.960	14.100	13.900	14.020	12.156	57,925
2024-10-25	13.720	13.880	13.680	13.860	12.018	48,959
2024-10-24	13.860	13.860	13.700	13.700	11.879	39,243
2024-10-23	14.000	14.000	13.740	13.780	11.948	42,900
2024-10-22	13.800	13.880	13.740	13.860	12.018	45,363
2024-10-21	13.880	13.980	13.800	13.880	12.035	75,126
2024-10-18	13.820	13.900	13.700	13.840	12.000	68,368
2024-10-17	13.840	13.840	13.700	13.800	11.966	51,518
2024-10-16	13.800	13.800	13.700	13.720	11.896	67,610
2024-10-15	13.800	13.880	13.700	13.800	11.966	52,960
2024-10-14	13.800	13.800	13.700	13.760	11.931	62,139
2024-10-11	13.800	13.800	13.720	13.740	11.914	28,747
2024-10-10	13.820	13.820	13.660	13.700	11.879	47,730
2024-10-09	13.820	13.900	13.740	13.740	11.914	67,092
2024-10-08	13.840	13.840	13.640	13.720	11.896	24,468
2024-10-07	13.720	13.840	13.620	13.840	12.000	68,178
2024-10-04	13.360	13.660	13.360	13.580	11.775	44,667
2024-10-03	13.660	13.680	13.420	13.480	11.688	44,735
2024-10-02	13.580	13.700	13.540	13.620	11.810	62,896
2024-10-01	13.760	13.800	13.580	13.620	11.810	55,329
2024-09-30	13.800	13.880	13.720	13.740	11.914	42,029
2024-09-27	13.800	13.860	13.740	13.820	11.983	55,501
2024-09-26	13.480	13.780	13.400	13.780	11.948	103,596
2024-09-25	13.300	13.500	13.300	13.340	11.567	111,528
2024-09-24	13.300	13.320	13.180	13.260	11.497	97,955
2024-09-23	13.300	13.300	13.160	13.200	11.445	71,913
2024-09-20	13.100	13.280	13.080	13.240	11.480	148,810
2024-09-19	13.200	13.400	13.200	13.200	11.445	130,113
2024-09-18	13.340	13.400	13.240	13.260	11.497	61,579
2024-09-17	13.360	13.380	13.260	13.280	11.515	43,355
2024-09-16	13.280	13.440	13.280	13.340	11.567	53,089
2024-09-13	13.200	13.480	13.180	13.280	11.515	38,179
2024-09-12	13.220	13.320	13.180	13.180	11.428	51,428
2024-09-11	13.140	13.260	13.100	13.100	11.359	47,541
2024-09-10	13.060	13.140	13.000	13.080	11.341	68,760
2024-09-09	13.000	13.080	12.940	13.060	11.324	85,222
2024-09-06	13.200	13.200	12.960	12.960	11.237	205,877
2024-09-05	13.140	13.260	13.080	13.160	11.411	76,694
2024-09-04	13.300	13.320	13.140	13.140	11.393	82,780
2024-09-03	13.260	13.380	13.220	13.320	11.549	87,574
2024-09-02	13.360	13.360	13.200	13.300	11.532	58,381
2024-08-30	13.320	13.500	13.280	13.280	11.515	118,735
2024-08-29	13.400	13.460	13.280	13.380	11.601	71,381
2024-08-28	13.380	13.540	13.280	13.460	11.671	89,102
2024-08-27	13.440	13.500	13.260	13.300	11.532	121,090
2024-08-26	13.480	13.540	13.440	13.440	11.654	63,019
2024-08-23	13.480	13.600	13.420	13.480	11.688	65,052
2024-08-22	13.780	13.780	13.280	13.520	11.723	223,732

← NewerPage 9 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.