Autoneum Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	128.80	131.17	127.57	131.01	130.94	63
2024-03-06	128.45	128.98	127.81	128.20	128.13	273
2024-03-05	128.84	129.80	128.00	128.00	127.93	386
2024-03-04	128.91	129.01	128.91	129.01	128.94	379
2024-03-01	128.60	130.40	128.60	130.40	130.33	311
2024-02-29	130.00	130.00	128.42	129.00	128.93	138
2024-02-28	127.00	127.40	127.00	127.40	127.33	18
2024-02-27	128.22	129.00	127.00	127.65	127.58	197
2024-02-26	127.94	129.60	127.94	129.60	129.53	302
2024-02-23	127.20	129.20	127.20	129.20	129.13	419
2024-02-22	128.80	128.80	128.20	128.80	128.73	149
2024-02-21	125.60	126.00	124.40	124.40	124.33	348
2024-02-20	126.60	126.83	126.00	126.21	126.14	585
2024-02-19	125.60	126.44	125.60	125.80	125.73	299
2024-02-16	126.94	127.40	126.94	127.40	127.33	141
2024-02-15	127.40	128.20	127.20	127.20	127.13	236
2024-02-14	128.00	128.37	128.00	128.00	127.93	270
2024-02-13	125.40	126.20	123.40	126.20	126.13	435
2024-02-12	125.20	125.25	124.73	124.73	124.67	318
2024-02-09	123.20	123.85	123.20	123.20	123.13	287
2024-02-08	124.60	125.61	124.60	125.61	125.54	1,325
2024-02-07	120.40	121.60	120.01	120.26	120.20	130
2024-02-06	123.60	123.60	120.80	122.00	121.93	76
2024-02-05	123.60	126.91	122.60	122.80	122.73	466
2024-02-02	126.43	128.00	126.43	126.60	126.53	406
2024-02-01	129.57	129.57	127.20	128.60	128.53	623
2024-01-31	128.80	128.80	128.60	128.60	128.53	363
2024-01-30	129.40	130.00	129.40	130.00	129.93	448
2024-01-29	130.80	130.80	127.20	128.17	128.10	112
2024-01-26	130.60	131.00	130.59	131.00	130.93	219
2024-01-25	130.00	130.00	127.20	129.41	129.34	1,115
2024-01-24	130.20	130.39	128.40	130.00	129.93	972
2024-01-23	129.20	129.20	127.95	128.00	127.93	577
2024-01-22	125.80	128.40	125.01	125.01	124.94	915
2024-01-19	121.80	122.04	121.80	122.04	121.97	803
2024-01-18	119.60	120.20	118.57	119.40	119.33	773
2024-01-17	118.20	118.68	116.80	118.39	118.32	1,703
2024-01-16	117.00	117.41	116.00	117.20	117.14	189
2024-01-15	118.20	118.80	118.20	118.60	118.54	107
2024-01-12	120.40	120.40	119.00	119.63	119.57	311
2024-01-11	124.00	124.00	121.18	121.20	121.13	246
2024-01-10	124.72	127.60	124.00	124.00	123.93	365
2024-01-09	127.20	128.00	127.20	127.60	127.53	617
2024-01-08	127.46	127.81	127.04	127.81	127.74	446
2024-01-05	129.20	129.40	127.20	127.77	127.70	866
2024-01-04	132.80	134.80	132.40	132.40	132.33	739
2024-01-03	133.40	137.00	132.60	137.00	136.93	1,595
2023-12-29	136.40	136.80	135.40	136.40	136.33	209
2023-12-28	135.37	135.60	135.21	135.21	135.14	230
2023-12-27	135.40	135.60	135.30	135.30	135.23	924
2023-12-22	135.73	135.73	135.40	135.40	135.33	839
2023-12-21	133.00	135.45	132.40	135.20	135.13	384
2023-12-20	135.20	138.00	135.06	138.00	137.92	1,052
2023-12-19	132.80	136.60	132.80	136.60	136.53	1,515
2023-12-18	135.20	135.20	135.00	135.20	135.13	180
2023-12-15	135.20	135.20	134.60	135.00	134.93	5,513
2023-12-14	133.32	133.40	132.06	133.40	133.33	173
2023-12-13	127.45	128.01	127.40	127.40	127.33	254
2023-12-12	126.20	127.00	125.60	126.80	126.73	716
2023-12-11	125.00	126.80	125.00	126.06	125.99	1,425

← NewerPage 10 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.