Mobotix AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 3.350 | 3.350 | 3.300 | 3.340 | 3.340 | 500 |
| 2022-10-10 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 9,882 |
| 2022-10-07 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 7,198 |
| 2022-09-23 | 3.350 | 3.400 | 3.350 | 3.400 | 3.400 | 136 |
| 2022-09-22 | 3.350 | 3.370 | 3.350 | 3.370 | 3.370 | 90 |
| 2022-09-20 | 3.350 | 3.400 | 3.350 | 3.400 | 3.400 | 221 |
| 2022-09-19 | 3.500 | 3.500 | 3.430 | 3.430 | 3.430 | 1,440 |
| 2022-09-16 | 3.540 | 3.570 | 3.540 | 3.570 | 3.570 | 1,344 |
| 2022-09-14 | 3.520 | 3.540 | 3.520 | 3.520 | 3.520 | 2,850 |
| 2022-09-12 | 3.470 | 3.470 | 3.320 | 3.320 | 3.320 | 1,508 |
| 2022-09-09 | 3.530 | 3.530 | 3.510 | 3.510 | 3.510 | 382 |
| 2022-09-08 | 3.500 | 3.500 | 3.470 | 3.470 | 3.470 | 1,359 |
| 2022-08-30 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 1,425 |
| 2022-08-25 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 540 |
| 2022-08-23 | 3.660 | 3.800 | 3.500 | 3.650 | 3.650 | 6,290 |
| 2022-08-22 | 3.660 | 3.810 | 3.660 | 3.780 | 3.780 | 1,001 |
| 2022-08-19 | 4.000 | 4.000 | 3.760 | 3.760 | 3.760 | 1,110 |
| 2022-08-18 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 1,205 |
| 2022-08-16 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 400 |
| 2022-08-15 | 4.100 | 4.100 | 3.880 | 3.880 | 3.880 | 1,919 |
| 2022-08-10 | 4.100 | 4.150 | 4.100 | 4.150 | 4.150 | 226 |
| 2022-08-09 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,000 |
| 2022-08-08 | 4.000 | 4.030 | 4.000 | 4.030 | 4.030 | 500 |
| 2022-08-04 | 3.910 | 4.000 | 3.760 | 3.900 | 3.900 | 5,522 |
| 2022-08-03 | 4.150 | 4.150 | 4.010 | 4.010 | 4.010 | 1,174 |
| 2022-07-28 | 4.250 | 4.280 | 4.250 | 4.280 | 4.280 | 500 |
| 2022-07-19 | 4.490 | 4.490 | 4.300 | 4.300 | 4.300 | 2,446 |
| 2022-07-18 | 4.300 | 4.300 | 4.150 | 4.300 | 4.300 | 1,510 |
| 2022-07-14 | 4.000 | 4.440 | 4.000 | 4.440 | 4.440 | 13,315 |
| 2022-07-13 | 3.900 | 4.060 | 3.900 | 3.980 | 3.980 | 12,272 |
| 2022-07-12 | 3.940 | 3.940 | 3.920 | 3.920 | 3.920 | 1,143 |
| 2022-07-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,389 |
| 2022-07-04 | 3.840 | 4.000 | 3.840 | 3.920 | 3.920 | 13,537 |
| 2022-07-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 3 |
| 2022-06-29 | 3.800 | 3.930 | 3.800 | 3.820 | 3.820 | 4,232 |
| 2022-06-28 | 3.990 | 3.990 | 3.890 | 3.950 | 3.950 | 1,632 |
| 2022-06-27 | 3.940 | 3.940 | 3.910 | 3.910 | 3.910 | 1,787 |
| 2022-06-23 | 4.300 | 4.300 | 4.030 | 4.030 | 4.030 | 2,352 |
| 2022-06-22 | 4.000 | 4.190 | 4.000 | 4.190 | 4.190 | 1,789 |
| 2022-06-17 | 3.850 | 3.880 | 3.850 | 3.880 | 3.880 | 162 |
| 2022-06-16 | 4.120 | 4.120 | 3.810 | 3.810 | 3.810 | 4,136 |
| 2022-06-15 | 4.180 | 4.230 | 4.120 | 4.230 | 4.230 | 500 |
| 2022-06-14 | 4.180 | 4.260 | 4.180 | 4.260 | 4.260 | 350 |
| 2022-06-13 | 4.340 | 4.340 | 4.180 | 4.260 | 4.260 | 2,413 |
| 2022-06-01 | 4.340 | 4.340 | 4.230 | 4.230 | 4.230 | 50 |
| 2022-05-31 | 4.240 | 4.240 | 4.230 | 4.230 | 4.230 | 1,232 |
| 2022-05-23 | 4.240 | 4.240 | 4.010 | 4.180 | 4.180 | 4,724 |
| 2022-05-19 | 4.300 | 4.300 | 4.050 | 4.120 | 4.120 | 9,554 |
| 2022-05-17 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 1,066 |
| 2022-05-16 | 4.200 | 4.200 | 4.190 | 4.190 | 4.190 | 1,576 |
| 2022-05-13 | 4.390 | 4.400 | 4.200 | 4.320 | 4.320 | 6,426 |
| 2022-05-12 | 4.400 | 4.400 | 4.260 | 4.320 | 4.320 | 1,203 |
| 2022-05-11 | 4.210 | 4.320 | 4.210 | 4.300 | 4.300 | 2,916 |
| 2022-05-09 | 4.300 | 4.300 | 4.260 | 4.260 | 4.260 | 483 |
| 2022-05-06 | 4.470 | 4.470 | 4.300 | 4.300 | 4.300 | 2,884 |
| 2022-05-05 | 4.310 | 4.480 | 4.310 | 4.480 | 4.480 | 759 |
| 2022-05-02 | 4.470 | 4.470 | 4.310 | 4.390 | 4.390 | 2,486 |
| 2022-04-29 | 4.380 | 4.390 | 4.310 | 4.390 | 4.390 | 1,706 |
| 2022-04-25 | 4.470 | 4.470 | 4.370 | 4.370 | 4.370 | 3,030 |
| 2022-04-22 | 4.440 | 4.480 | 4.370 | 4.370 | 4.370 | 2,092 |
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.