Mobotix AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 5.050 | 5.050 | 4.920 | 4.920 | 4.878 | 4,068 |
| 2022-01-11 | 4.820 | 5.050 | 4.820 | 4.920 | 4.878 | 2,885 |
| 2022-01-10 | 5.050 | 5.050 | 4.920 | 4.920 | 4.878 | 2,589 |
| 2022-01-07 | 5.050 | 5.050 | 4.920 | 4.920 | 4.878 | 310 |
| 2022-01-05 | 4.980 | 4.980 | 4.820 | 4.920 | 4.878 | 2,090 |
| 2022-01-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.759 | 1 |
| 2022-01-03 | 4.960 | 4.960 | 4.860 | 4.860 | 4.819 | 130 |
| 2021-12-30 | 4.820 | 4.940 | 4.820 | 4.900 | 4.858 | 1,480 |
| 2021-12-29 | 4.820 | 4.940 | 4.820 | 4.880 | 4.839 | 1,507 |
| 2021-12-28 | 4.960 | 4.960 | 4.800 | 4.800 | 4.759 | 1,449 |
| 2021-12-27 | 4.960 | 4.960 | 4.660 | 4.740 | 4.700 | 3,750 |
| 2021-12-23 | 4.740 | 4.960 | 4.740 | 4.960 | 4.918 | 61 |
| 2021-12-22 | 4.800 | 4.940 | 4.740 | 4.740 | 4.700 | 2,365 |
| 2021-12-21 | 4.940 | 4.960 | 4.940 | 4.960 | 4.918 | 744 |
| 2021-12-20 | 4.720 | 4.840 | 4.720 | 4.840 | 4.799 | 3,220 |
| 2021-12-17 | 4.740 | 4.740 | 4.560 | 4.560 | 4.521 | 265 |
| 2021-12-16 | 4.740 | 4.740 | 4.500 | 4.620 | 4.581 | 930 |
| 2021-12-15 | 4.600 | 4.600 | 4.480 | 4.480 | 4.442 | 812 |
| 2021-12-14 | 4.800 | 4.800 | 4.780 | 4.780 | 4.739 | 1,400 |
| 2021-12-13 | 4.820 | 4.900 | 4.820 | 4.900 | 4.858 | 150 |
| 2021-12-10 | 4.840 | 4.980 | 4.820 | 4.900 | 4.858 | 584 |
| 2021-12-09 | 5.000 | 5.050 | 4.900 | 5.000 | 4.957 | 4,967 |
| 2021-12-07 | 5.000 | 5.000 | 4.920 | 4.940 | 4.898 | 2,597 |
| 2021-12-06 | 5.100 | 5.200 | 5.050 | 5.050 | 5.007 | 1,819 |
| 2021-12-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.156 | 11 |
| 2021-12-02 | 5.000 | 5.150 | 4.960 | 5.100 | 5.057 | 350 |
| 2021-12-01 | 5.000 | 5.250 | 4.800 | 5.100 | 5.057 | 783 |
| 2021-11-30 | 5.100 | 5.500 | 5.100 | 5.300 | 5.255 | 6,346 |
| 2021-11-29 | 5.000 | 5.100 | 5.000 | 5.050 | 5.007 | 1,395 |
| 2021-11-26 | 5.250 | 5.350 | 5.100 | 5.250 | 5.205 | 5,629 |
| 2021-11-25 | 5.400 | 5.400 | 5.100 | 5.400 | 5.354 | 6,020 |
| 2021-11-24 | 5.550 | 5.550 | 5.400 | 5.400 | 5.354 | 1,185 |
| 2021-11-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.552 | 740 |
| 2021-11-22 | 5.550 | 5.600 | 5.550 | 5.600 | 5.552 | 500 |
| 2021-11-19 | 5.500 | 5.600 | 5.500 | 5.600 | 5.552 | 200 |
| 2021-11-18 | 5.650 | 5.650 | 5.550 | 5.600 | 5.552 | 1,037 |
| 2021-11-17 | 5.400 | 5.650 | 5.400 | 5.600 | 5.552 | 2,822 |
| 2021-11-16 | 5.550 | 5.550 | 5.350 | 5.500 | 5.453 | 18,555 |
| 2021-11-15 | 5.900 | 5.900 | 5.800 | 5.900 | 5.850 | 11,097 |
| 2021-11-12 | 5.700 | 5.850 | 5.700 | 5.850 | 5.800 | 1,422 |
| 2021-11-10 | 5.700 | 5.800 | 5.700 | 5.800 | 5.751 | 210 |
| 2021-11-09 | 5.850 | 5.850 | 5.600 | 5.800 | 5.751 | 8,707 |
| 2021-11-08 | 6.200 | 6.200 | 5.950 | 6.050 | 5.999 | 5,958 |
| 2021-11-05 | 6.100 | 6.100 | 6.000 | 6.100 | 6.048 | 1,871 |
| 2021-11-04 | 5.800 | 6.100 | 5.800 | 6.100 | 6.048 | 2,532 |
| 2021-11-03 | 5.850 | 5.950 | 5.800 | 5.950 | 5.899 | 1,604 |
| 2021-11-02 | 6.050 | 6.100 | 5.800 | 5.950 | 5.899 | 3,368 |
| 2021-10-29 | 5.850 | 6.100 | 5.850 | 5.900 | 5.850 | 4,051 |
| 2021-10-28 | 5.800 | 5.800 | 5.700 | 5.700 | 5.652 | 225 |
| 2021-10-27 | 5.750 | 5.950 | 5.750 | 5.900 | 5.850 | 1,252 |
| 2021-10-26 | 6.050 | 6.050 | 5.800 | 5.800 | 5.751 | 7,217 |
| 2021-10-25 | 5.800 | 6.200 | 5.800 | 5.950 | 5.899 | 1,523 |
| 2021-10-22 | 6.100 | 6.100 | 5.800 | 5.950 | 5.899 | 2,660 |
| 2021-10-21 | 6.150 | 6.350 | 6.150 | 6.200 | 6.147 | 4,236 |
| 2021-10-20 | 6.300 | 6.300 | 6.000 | 6.200 | 6.147 | 16,505 |
| 2021-10-19 | 6.300 | 6.400 | 6.300 | 6.400 | 6.346 | 1,475 |
| 2021-10-18 | 6.350 | 6.450 | 6.300 | 6.400 | 6.346 | 4,079 |
| 2021-10-15 | 6.500 | 6.550 | 6.350 | 6.550 | 6.494 | 458 |
| 2021-10-14 | 6.300 | 6.550 | 6.300 | 6.550 | 6.494 | 4,912 |
← NewerPage 17 of 17 · 1,019 trading days
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.