Mobimo Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	350.25	350.50	348.43	349.00	349.00	1,151
2026-07-28	348.00	350.50	348.00	349.38	349.38	4,797
2026-07-27	348.50	348.50	345.42	347.48	347.48	888
2026-07-24	349.00	349.00	345.50	346.00	346.00	1,855
2026-07-23	351.25	354.00	347.48	349.50	349.50	1,628
2026-07-22	351.25	353.00	349.99	351.25	351.25	1,068
2026-07-21	351.00	351.00	347.95	347.99	347.99	3,990
2026-07-20	352.75	353.50	351.14	351.25	351.25	2,158
2026-07-17	348.50	354.50	348.50	353.25	353.25	1,724
2026-07-16	348.53	348.53	345.50	348.50	348.50	1,947
2026-07-15	348.00	350.00	347.50	348.50	348.50	1,552
2026-07-14	344.50	349.50	343.50	345.72	345.72	2,195
2026-07-13	343.50	347.50	343.50	345.50	345.50	270
2026-07-10	346.75	346.75	342.00	342.50	342.50	4,312
2026-07-09	346.50	347.50	344.50	346.50	346.50	2,398
2026-07-08	347.50	347.50	343.97	346.50	346.50	2,599
2026-07-07	347.50	349.50	346.00	348.25	348.25	1,613
2026-07-06	349.00	349.50	346.98	346.98	346.98	5,787
2026-07-03	349.00	349.00	347.50	348.50	348.50	1,182
2026-07-02	346.50	351.75	343.75	351.25	351.25	2,746
2026-07-01	345.54	345.54	344.00	345.50	345.50	3,756
2026-06-30	350.75	350.75	346.50	347.50	347.50	1,455
2026-06-29	349.50	351.00	349.50	350.00	350.00	1,672
2026-06-26	347.00	352.50	346.50	351.25	351.25	3,354
2026-06-25	348.50	350.00	347.08	348.00	348.00	3,648
2026-06-24	346.50	349.50	346.50	349.50	349.50	2,033
2026-06-23	345.50	348.00	343.97	344.87	344.87	3,682
2026-06-22	346.00	347.00	341.50	347.00	347.00	12,052
2026-06-19	344.50	347.50	343.90	347.00	347.00	1,518
2026-06-18	346.00	346.00	343.00	346.00	346.00	1,788
2026-06-17	347.00	347.00	343.50	345.50	345.50	1,969
2026-06-16	348.50	348.50	345.00	345.89	345.89	3,001
2026-06-15	347.50	350.25	343.50	345.74	345.74	5,293
2026-06-12	341.50	342.50	340.50	341.50	341.50	1,648
2026-06-11	341.00	342.50	338.00	340.50	340.50	3,231
2026-06-10	342.00	342.00	339.99	341.50	341.50	1,101
2026-06-09	339.25	342.33	339.00	340.00	340.00	5,077
2026-06-08	340.00	340.00	337.50	339.55	339.55	1,124
2026-06-05	341.00	341.00	337.48	338.25	338.25	4,602
2026-06-04	341.50	343.50	340.37	341.00	341.00	4,255
2026-06-03	343.63	343.63	339.97	341.50	341.50	1,916
2026-06-02	344.27	348.00	344.27	348.00	348.00	3,801
2026-06-01	352.25	352.25	343.47	347.73	347.73	4,721
2026-05-29	353.25	358.00	351.00	357.25	357.25	5,536
2026-05-28	347.50	354.00	347.50	352.75	352.75	6,839
2026-05-27	348.00	350.25	346.50	350.25	350.25	1,721
2026-05-26	351.25	351.25	347.50	348.00	348.00	1,217
2026-05-22	349.00	349.50	345.50	346.00	346.00	2,424
2026-05-21	353.00	353.00	348.97	352.75	352.75	1,040
2026-05-20	350.25	353.50	349.00	353.00	353.00	3,506
2026-05-19	349.00	351.00	347.50	347.50	347.50	1,712
2026-05-18	342.76	347.50	342.76	347.50	347.50	2,904
2026-05-15	347.00	347.95	342.83	345.00	345.00	2,413
2026-05-14	347.50	347.50	347.50	347.50	347.50	0
2026-05-13	352.50	352.50	346.00	347.50	347.50	2,507
2026-05-12	352.75	353.50	348.50	350.25	350.25	4,003
2026-05-11	354.00	354.00	350.99	351.75	351.75	1,076
2026-05-08	362.50	362.50	356.25	357.75	357.75	3,392
2026-05-07	366.00	367.00	362.50	363.50	363.50	2,727
2026-05-06	363.50	367.00	363.50	366.00	366.00	2,057

← NewerPage 2 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	0.0515 GBX
2025-04-02	0.0510 GBX
2024-03-28	0.0500 GBX
2023-04-13	0.0500 GBX
2022-04-14	0.1000 GBX
2021-07-14	0.1000 GBX
2020-07-13	0.1000 GBX
2019-04-04	0.1000 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.