Mobimo Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 339.25 | 361.50 | 339.25 | 339.25 | 339.25 | 2 |
| 2026-10-21 | 337.75 | 361.50 | 337.75 | 337.75 | 337.75 | 2 |
| 2026-10-20 | 335.25 | 361.50 | 335.25 | 335.25 | 335.25 | 2 |
| 2026-10-19 | 332.25 | 361.50 | 332.25 | 332.25 | 332.25 | 2 |
| 2026-10-16 | 332.25 | 361.50 | 332.25 | 332.25 | 332.25 | 2 |
| 2026-10-15 | 330.50 | 335.50 | 330.50 | 333.00 | 333.00 | 2,124 |
| 2026-10-14 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 7 |
| 2026-10-13 | 331.25 | 331.50 | 328.75 | 328.75 | 328.75 | 94 |
| 2026-10-12 | 330.00 | 330.00 | 329.00 | 329.00 | 329.00 | 113 |
| 2026-10-09 | 331.25 | 332.00 | 329.50 | 330.25 | 330.25 | 62 |
| 2026-10-08 | 331.75 | 331.75 | 327.00 | 327.00 | 327.00 | 45 |
| 2026-10-07 | 327.50 | 328.50 | 327.00 | 327.00 | 327.00 | 1,015 |
| 2026-10-06 | 327.50 | 328.50 | 327.00 | 327.50 | 327.50 | 101 |
| 2026-10-05 | 323.50 | 325.50 | 323.50 | 325.50 | 325.50 | 216 |
| 2026-10-02 | 327.50 | 327.50 | 322.50 | 323.50 | 323.50 | 149 |
| 2026-10-01 | 327.50 | 327.50 | 325.25 | 326.50 | 326.50 | 232 |
| 2026-09-30 | 328.50 | 328.50 | 323.50 | 327.00 | 327.00 | 1,431 |
| 2026-09-29 | 334.50 | 334.50 | 330.00 | 330.00 | 330.00 | 396 |
| 2026-09-28 | 337.00 | 337.00 | 334.00 | 334.00 | 334.00 | 177 |
| 2026-09-25 | 340.50 | 341.00 | 335.50 | 335.75 | 335.75 | 211 |
| 2026-09-24 | 339.50 | 339.50 | 338.75 | 338.75 | 338.75 | 1,259 |
| 2026-09-23 | 339.75 | 339.75 | 339.00 | 339.25 | 339.25 | 4 |
| 2026-09-22 | 343.50 | 343.50 | 340.75 | 342.50 | 342.50 | 1,565 |
| 2026-09-21 | 344.00 | 346.00 | 342.50 | 343.00 | 343.00 | 2,034 |
| 2026-09-18 | 341.98 | 345.00 | 341.98 | 345.00 | 345.00 | 4,156 |
| 2026-09-17 | 344.00 | 344.50 | 341.50 | 343.00 | 343.00 | 2,588 |
| 2026-09-16 | 344.00 | 345.50 | 342.00 | 343.50 | 343.50 | 1,789 |
| 2026-09-15 | 343.00 | 343.95 | 339.50 | 343.50 | 343.50 | 5,467 |
| 2026-09-14 | 343.50 | 343.50 | 340.50 | 342.78 | 342.78 | 952 |
| 2026-09-11 | 344.50 | 344.50 | 341.98 | 343.50 | 343.50 | 6,044 |
| 2026-09-10 | 344.00 | 345.50 | 342.48 | 343.50 | 343.50 | 874 |
| 2026-09-09 | 345.00 | 347.75 | 343.50 | 343.50 | 343.50 | 1,789 |
| 2026-09-08 | 344.50 | 350.00 | 344.50 | 345.69 | 345.69 | 1,188 |
| 2026-09-07 | 344.00 | 345.21 | 342.63 | 344.75 | 344.75 | 861 |
| 2026-09-04 | 343.50 | 346.50 | 343.00 | 344.00 | 344.00 | 738 |
| 2026-09-03 | 341.50 | 344.03 | 340.35 | 343.50 | 343.50 | 1,427 |
| 2026-09-02 | 344.50 | 344.50 | 341.98 | 343.00 | 343.00 | 2,108 |
| 2026-09-01 | 342.00 | 344.64 | 341.98 | 342.07 | 342.07 | 2,421 |
| 2026-08-28 | 342.50 | 345.00 | 342.50 | 343.50 | 343.50 | 3,340 |
| 2026-08-27 | 344.50 | 344.50 | 340.50 | 344.00 | 344.00 | 2,344 |
| 2026-08-26 | 343.00 | 346.00 | 341.50 | 342.96 | 342.96 | 37,645 |
| 2026-08-25 | 344.00 | 345.50 | 341.00 | 342.78 | 342.78 | 1,448 |
| 2026-08-24 | 342.50 | 345.50 | 342.00 | 344.25 | 344.25 | 1,837 |
| 2026-08-21 | 341.29 | 345.00 | 341.29 | 343.50 | 343.50 | 3,604 |
| 2026-08-20 | 340.00 | 341.00 | 338.00 | 340.00 | 340.00 | 1,081 |
| 2026-08-19 | 339.00 | 339.00 | 335.00 | 335.75 | 335.75 | 861 |
| 2026-08-18 | 340.50 | 340.50 | 337.00 | 339.72 | 339.72 | 801 |
| 2026-08-17 | 341.50 | 342.00 | 339.98 | 339.98 | 339.98 | 468 |
| 2026-08-14 | 345.00 | 345.00 | 342.00 | 343.00 | 343.00 | 790 |
| 2026-08-13 | 345.50 | 347.25 | 344.50 | 345.00 | 345.00 | 1,397 |
| 2026-08-12 | 345.00 | 348.00 | 345.00 | 345.00 | 345.00 | 1,226 |
| 2026-08-11 | 344.00 | 346.50 | 342.50 | 346.24 | 346.24 | 1,716 |
| 2026-08-10 | 340.50 | 346.01 | 338.99 | 345.50 | 345.50 | 2,479 |
| 2026-08-07 | 341.00 | 342.50 | 338.50 | 341.50 | 341.50 | 2,956 |
| 2026-08-06 | 340.50 | 342.50 | 338.98 | 341.50 | 341.50 | 2,726 |
| 2026-08-05 | 343.00 | 343.50 | 338.50 | 338.75 | 338.75 | 2,605 |
| 2026-08-04 | 342.50 | 344.14 | 342.00 | 344.14 | 344.14 | 504 |
| 2026-08-03 | 346.00 | 346.00 | 342.50 | 343.44 | 343.44 | 3,205 |
| 2026-07-31 | 351.25 | 354.50 | 348.50 | 348.50 | 348.50 | 2,015 |
| 2026-07-30 | 350.14 | 352.50 | 350.14 | 350.75 | 350.75 | 1,345 |
Page 1 of 21 · 1,243 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.