Mobotix AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 3.730 | 3.740 | 3.600 | 3.600 | 3.600 | 1,805 |
| 2023-02-20 | 3.610 | 3.610 | 3.570 | 3.570 | 3.570 | 601 |
| 2023-02-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,390 |
| 2023-02-08 | 3.650 | 3.650 | 3.640 | 3.640 | 3.640 | 317 |
| 2023-02-06 | 3.660 | 3.730 | 3.660 | 3.730 | 3.730 | 200 |
| 2023-02-03 | 3.800 | 3.810 | 3.650 | 3.650 | 3.650 | 3,244 |
| 2023-02-02 | 4.000 | 4.000 | 3.850 | 3.850 | 3.850 | 52 |
| 2023-02-01 | 4.100 | 4.100 | 3.750 | 3.900 | 3.900 | 4,467 |
| 2023-01-31 | 4.110 | 4.180 | 4.110 | 4.180 | 4.180 | 250 |
| 2023-01-30 | 4.250 | 4.250 | 4.190 | 4.190 | 4.190 | 700 |
| 2023-01-27 | 4.250 | 4.250 | 4.180 | 4.180 | 4.180 | 117 |
| 2023-01-26 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 567 |
| 2023-01-25 | 4.250 | 4.250 | 4.150 | 4.250 | 4.250 | 4,396 |
| 2023-01-24 | 4.240 | 4.250 | 4.050 | 4.250 | 4.250 | 2,144 |
| 2023-01-23 | 3.900 | 4.300 | 3.800 | 4.000 | 4.000 | 26,438 |
| 2023-01-20 | 4.000 | 4.000 | 3.700 | 3.700 | 3.700 | 6,132 |
| 2023-01-19 | 3.710 | 4.250 | 3.700 | 3.700 | 3.700 | 51,469 |
| 2023-01-18 | 3.590 | 4.300 | 3.500 | 3.940 | 3.940 | 20,153 |
| 2023-01-13 | 3.450 | 3.600 | 3.400 | 3.600 | 3.600 | 2,673 |
| 2023-01-12 | 3.350 | 3.580 | 3.350 | 3.580 | 3.580 | 2,600 |
| 2023-01-11 | 3.340 | 3.450 | 3.340 | 3.450 | 3.450 | 3,586 |
| 2023-01-03 | 3.250 | 3.270 | 3.250 | 3.270 | 3.270 | 1,000 |
| 2022-12-30 | 3.240 | 3.240 | 3.070 | 3.070 | 3.070 | 3,289 |
| 2022-12-29 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 60 |
| 2022-12-28 | 3.150 | 3.300 | 3.150 | 3.240 | 3.240 | 1,832 |
| 2022-12-27 | 3.050 | 3.060 | 3.050 | 3.060 | 3.060 | 50 |
| 2022-12-23 | 3.060 | 3.150 | 3.060 | 3.060 | 3.060 | 995 |
| 2022-12-22 | 3.100 | 3.130 | 3.100 | 3.130 | 3.130 | 170 |
| 2022-12-21 | 3.160 | 3.220 | 3.160 | 3.220 | 3.220 | 700 |
| 2022-12-19 | 3.290 | 3.290 | 3.200 | 3.210 | 3.210 | 280 |
| 2022-12-16 | 3.160 | 3.280 | 3.160 | 3.280 | 3.280 | 135 |
| 2022-12-15 | 3.200 | 3.400 | 3.160 | 3.280 | 3.280 | 790 |
| 2022-12-14 | 3.360 | 3.600 | 3.170 | 3.210 | 3.210 | 6,318 |
| 2022-12-13 | 3.500 | 3.510 | 3.480 | 3.480 | 3.480 | 3,446 |
| 2022-12-12 | 3.260 | 3.440 | 3.260 | 3.440 | 3.440 | 4,515 |
| 2022-12-09 | 3.340 | 3.380 | 3.340 | 3.380 | 3.380 | 750 |
| 2022-12-08 | 3.200 | 3.270 | 3.200 | 3.270 | 3.270 | 1,500 |
| 2022-12-07 | 3.200 | 3.220 | 3.160 | 3.220 | 3.220 | 1,500 |
| 2022-12-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 159 |
| 2022-12-05 | 3.200 | 3.300 | 3.200 | 3.200 | 3.200 | 3,179 |
| 2022-12-02 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 1,606 |
| 2022-11-23 | 3.400 | 3.400 | 3.280 | 3.280 | 3.280 | 4,450 |
| 2022-11-22 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 750 |
| 2022-11-21 | 3.250 | 3.350 | 3.250 | 3.300 | 3.300 | 3,719 |
| 2022-11-16 | 2.950 | 3.150 | 2.850 | 3.150 | 3.150 | 7,208 |
| 2022-11-15 | 2.800 | 2.950 | 2.800 | 2.880 | 2.880 | 7,931 |
| 2022-11-14 | 3.090 | 3.090 | 2.800 | 2.800 | 2.800 | 5,377 |
| 2022-11-11 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 2,000 |
| 2022-11-10 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 1,039 |
| 2022-11-09 | 3.100 | 3.200 | 3.000 | 3.050 | 3.050 | 6,514 |
| 2022-11-08 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 2,189 |
| 2022-11-07 | 3.140 | 3.250 | 3.050 | 3.050 | 3.050 | 10,855 |
| 2022-11-04 | 3.100 | 3.100 | 3.000 | 3.050 | 3.050 | 10,420 |
| 2022-11-03 | 3.300 | 3.300 | 3.150 | 3.150 | 3.150 | 3,406 |
| 2022-11-02 | 3.100 | 3.340 | 3.100 | 3.330 | 3.330 | 1,580 |
| 2022-10-28 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 2,183 |
| 2022-10-24 | 3.350 | 3.350 | 3.330 | 3.330 | 3.330 | 607 |
| 2022-10-20 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 1,200 |
| 2022-10-19 | 3.250 | 3.380 | 3.250 | 3.380 | 3.380 | 4,407 |
| 2022-10-18 | 3.300 | 3.350 | 3.250 | 3.300 | 3.300 | 2,869 |
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.