Mobotix AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 0.970 | 0.970 | 0.950 | 0.950 | 0.950 | 1,186 |
| 2024-06-14 | 1.020 | 1.020 | 0.980 | 1.010 | 1.010 | 4,188 |
| 2024-06-13 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 4,534 |
| 2024-06-12 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 50 |
| 2024-06-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 457 |
| 2024-06-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,544 |
| 2024-06-04 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 3,855 |
| 2024-06-03 | 1.050 | 1.090 | 1.050 | 1.070 | 1.070 | 3,876 |
| 2024-05-31 | 1.180 | 1.180 | 1.080 | 1.080 | 1.080 | 12,434 |
| 2024-05-30 | 1.020 | 1.110 | 1.020 | 1.110 | 1.110 | 5,374 |
| 2024-05-27 | 1.090 | 1.090 | 1.010 | 1.010 | 1.010 | 3,490 |
| 2024-05-15 | 1.040 | 1.080 | 1.040 | 1.080 | 1.080 | 100 |
| 2024-05-13 | 1.020 | 1.060 | 1.010 | 1.060 | 1.060 | 5,000 |
| 2024-05-10 | 1.050 | 1.060 | 0.985 | 1.060 | 1.060 | 8,317 |
| 2024-05-09 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 2,000 |
| 2024-05-08 | 1.000 | 1.000 | 0.945 | 0.960 | 0.960 | 16,446 |
| 2024-05-07 | 1.140 | 1.140 | 1.000 | 1.000 | 1.000 | 18,213 |
| 2024-05-06 | 1.080 | 1.160 | 1.080 | 1.120 | 1.120 | 65,812 |
| 2024-05-03 | 1.030 | 1.060 | 1.000 | 1.000 | 1.000 | 3,337 |
| 2024-05-02 | 1.070 | 1.090 | 1.030 | 1.030 | 1.030 | 5,242 |
| 2024-04-30 | 1.070 | 1.070 | 1.030 | 1.050 | 1.050 | 232 |
| 2024-04-29 | 1.050 | 1.070 | 1.030 | 1.030 | 1.030 | 1,838 |
| 2024-04-26 | 1.150 | 1.150 | 1.080 | 1.080 | 1.080 | 4,066 |
| 2024-04-25 | 1.140 | 1.160 | 1.140 | 1.160 | 1.160 | 300 |
| 2024-04-24 | 1.150 | 1.170 | 1.140 | 1.170 | 1.170 | 3,318 |
| 2024-04-23 | 1.150 | 1.180 | 1.150 | 1.180 | 1.180 | 1,522 |
| 2024-04-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,001 |
| 2024-04-18 | 1.150 | 1.200 | 1.140 | 1.170 | 1.170 | 4,842 |
| 2024-04-17 | 1.180 | 1.180 | 1.170 | 1.170 | 1.170 | 4,000 |
| 2024-04-16 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 149 |
| 2024-04-15 | 1.190 | 1.200 | 1.170 | 1.170 | 1.170 | 4,500 |
| 2024-04-11 | 1.210 | 1.210 | 1.140 | 1.140 | 1.140 | 3,580 |
| 2024-04-10 | 1.240 | 1.250 | 1.170 | 1.170 | 1.170 | 11,933 |
| 2024-04-09 | 1.140 | 1.300 | 1.140 | 1.190 | 1.190 | 13,498 |
| 2024-04-08 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 383 |
| 2024-04-05 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,254 |
| 2024-04-04 | 1.100 | 1.180 | 1.100 | 1.140 | 1.140 | 9,314 |
| 2024-04-02 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 1,076 |
| 2024-03-27 | 1.100 | 1.180 | 1.100 | 1.180 | 1.180 | 3,461 |
| 2024-03-26 | 1.140 | 1.140 | 1.080 | 1.140 | 1.140 | 3,484 |
| 2024-03-25 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 2,220 |
| 2024-03-22 | 1.220 | 1.220 | 1.140 | 1.170 | 1.170 | 7,123 |
| 2024-03-21 | 1.160 | 1.230 | 1.160 | 1.200 | 1.200 | 7,596 |
| 2024-03-20 | 1.190 | 1.230 | 1.190 | 1.230 | 1.230 | 2,890 |
| 2024-03-19 | 1.150 | 1.190 | 1.140 | 1.190 | 1.190 | 2,000 |
| 2024-03-18 | 1.200 | 1.200 | 1.170 | 1.170 | 1.170 | 50 |
| 2024-03-15 | 1.190 | 1.190 | 1.130 | 1.160 | 1.160 | 3,041 |
| 2024-03-14 | 1.200 | 1.230 | 1.200 | 1.210 | 1.210 | 2,986 |
| 2024-03-13 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 620 |
| 2024-03-12 | 1.190 | 1.250 | 1.180 | 1.200 | 1.200 | 9,577 |
| 2024-03-11 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 2,200 |
| 2024-03-08 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 300 |
| 2024-03-07 | 1.220 | 1.230 | 1.210 | 1.210 | 1.210 | 2,589 |
| 2024-03-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2024-03-05 | 1.170 | 1.230 | 1.170 | 1.230 | 1.230 | 10,095 |
| 2024-03-04 | 0.975 | 1.170 | 0.975 | 1.170 | 1.170 | 37,469 |
| 2024-03-01 | 1.060 | 1.060 | 0.980 | 1.050 | 1.050 | 13,977 |
| 2024-02-29 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 9,000 |
| 2024-02-28 | 1.180 | 1.180 | 1.100 | 1.140 | 1.140 | 19,267 |
| 2024-02-23 | 1.160 | 1.230 | 1.160 | 1.230 | 1.230 | 3,160 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-01-28 | 0.0400 EUR |
| 2021-01-29 | 0.0400 EUR |
| 2020-01-31 | 0.0400 EUR |
| 2019-01-25 | 0.0400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.