Autoneum Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 119.80 | 119.90 | 118.30 | 118.30 | 118.30 | 381 |
| 2026-10-22 | 122.10 | 122.80 | 122.10 | 122.80 | 122.80 | 111 |
| 2026-10-20 | 123.00 | 123.20 | 122.20 | 122.20 | 122.20 | 25 |
| 2026-10-19 | 123.60 | 123.70 | 123.40 | 123.70 | 123.70 | 193 |
| 2026-10-16 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 79 |
| 2026-10-15 | 122.60 | 122.60 | 120.80 | 122.20 | 122.20 | 75 |
| 2026-10-14 | 125.00 | 125.00 | 124.40 | 124.40 | 124.40 | 58 |
| 2026-10-13 | 122.80 | 124.60 | 122.80 | 124.20 | 124.20 | 19 |
| 2026-10-12 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 1 |
| 2026-10-09 | 122.40 | 123.51 | 122.40 | 123.51 | 123.51 | 528 |
| 2026-10-08 | 120.00 | 122.40 | 120.00 | 121.60 | 121.60 | 388 |
| 2026-10-07 | 126.40 | 126.80 | 126.00 | 126.20 | 126.20 | 50 |
| 2026-10-06 | 124.20 | 125.00 | 124.20 | 125.00 | 125.00 | 9 |
| 2026-10-05 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 215 |
| 2026-10-02 | 125.60 | 125.60 | 122.90 | 123.20 | 123.20 | 912 |
| 2026-10-01 | 124.20 | 126.40 | 123.20 | 126.40 | 126.40 | 357 |
| 2026-09-29 | 123.80 | 125.80 | 123.20 | 123.20 | 123.20 | 297 |
| 2026-09-28 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1 |
| 2026-09-25 | 124.20 | 124.20 | 123.60 | 123.90 | 123.90 | 46 |
| 2026-09-24 | 122.80 | 124.80 | 122.40 | 123.00 | 123.00 | 127 |
| 2026-09-23 | 125.20 | 125.60 | 124.80 | 125.60 | 125.60 | 532 |
| 2026-09-22 | 124.80 | 125.80 | 124.80 | 125.60 | 125.60 | 82 |
| 2026-09-21 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 11 |
| 2026-09-18 | 121.50 | 121.50 | 119.60 | 120.10 | 120.10 | 644 |
| 2026-09-17 | 124.80 | 126.20 | 123.68 | 124.40 | 124.40 | 577 |
| 2026-09-16 | 121.20 | 122.10 | 120.60 | 121.20 | 121.20 | 337 |
| 2026-09-15 | 120.60 | 122.60 | 119.20 | 121.89 | 121.89 | 338 |
| 2026-09-14 | 122.40 | 123.20 | 121.00 | 121.11 | 121.11 | 222 |
| 2026-09-11 | 123.80 | 123.80 | 122.00 | 122.19 | 122.19 | 274 |
| 2026-09-10 | 123.60 | 123.60 | 122.79 | 123.20 | 123.20 | 77 |
| 2026-09-09 | 124.10 | 124.10 | 123.00 | 123.54 | 123.54 | 204 |
| 2026-09-08 | 124.80 | 125.40 | 124.20 | 124.60 | 124.60 | 275 |
| 2026-09-07 | 125.70 | 126.20 | 125.60 | 125.93 | 125.93 | 177 |
| 2026-09-04 | 124.60 | 128.20 | 124.60 | 126.90 | 126.90 | 491 |
| 2026-09-03 | 124.00 | 125.20 | 123.80 | 124.95 | 124.95 | 1,140 |
| 2026-09-02 | 124.20 | 124.80 | 122.80 | 123.03 | 123.03 | 684 |
| 2026-09-01 | 128.80 | 128.80 | 125.20 | 126.46 | 126.46 | 1,644 |
| 2026-08-31 | 127.60 | 129.20 | 126.80 | 128.00 | 128.00 | 766 |
| 2026-08-28 | 124.20 | 126.80 | 124.20 | 126.10 | 126.10 | 575 |
| 2026-08-27 | 121.70 | 124.00 | 121.00 | 123.20 | 123.20 | 1,503 |
| 2026-08-26 | 122.00 | 123.00 | 121.00 | 121.54 | 121.54 | 531 |
| 2026-08-25 | 120.80 | 122.49 | 120.80 | 122.49 | 122.49 | 502 |
| 2026-08-24 | 123.20 | 123.20 | 120.60 | 121.33 | 121.33 | 1,136 |
| 2026-08-21 | 124.20 | 124.47 | 122.59 | 123.05 | 123.05 | 527 |
| 2026-08-20 | 125.16 | 125.16 | 124.02 | 124.02 | 124.02 | 315 |
| 2026-08-19 | 125.40 | 125.40 | 124.80 | 125.19 | 125.19 | 278 |
| 2026-08-18 | 127.00 | 127.60 | 126.39 | 127.60 | 127.60 | 2,420 |
| 2026-08-17 | 128.20 | 128.20 | 126.70 | 128.04 | 128.04 | 614 |
| 2026-08-14 | 126.40 | 128.60 | 126.40 | 128.40 | 128.40 | 501 |
| 2026-08-13 | 124.80 | 127.20 | 124.80 | 126.80 | 126.80 | 1,740 |
| 2026-08-12 | 124.90 | 125.44 | 124.78 | 125.39 | 125.39 | 690 |
| 2026-08-11 | 126.40 | 126.40 | 125.30 | 125.68 | 125.68 | 1,217 |
| 2026-08-10 | 125.50 | 126.45 | 125.50 | 126.40 | 126.40 | 967 |
| 2026-08-07 | 127.74 | 129.20 | 126.91 | 127.83 | 127.83 | 505 |
| 2026-08-06 | 130.00 | 131.80 | 128.59 | 128.87 | 128.87 | 697 |
| 2026-08-05 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 932 |
| 2026-08-04 | 135.60 | 136.00 | 132.60 | 133.70 | 133.70 | 958 |
| 2026-08-03 | 131.20 | 135.50 | 130.60 | 134.31 | 134.31 | 1,500 |
| 2026-07-31 | 137.20 | 137.20 | 130.59 | 130.60 | 130.60 | 2,759 |
| 2026-07-30 | 135.60 | 136.00 | 130.40 | 131.20 | 131.20 | 912 |
Page 1 of 19 · 1,129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.0160 GBX |
| 2025-04-04 | 0.0280 GBX |
| 2024-04-11 | 0.0250 GBX |
| 2022-03-25 | 0.0150 GBX |
| 2019-04-01 | 0.0360 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.