Autoneum Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	126.60	126.60	125.40	126.20	126.13	614
2023-12-07	124.00	124.39	123.40	124.16	124.09	321
2023-12-06	124.40	124.40	123.40	123.78	123.71	892
2023-12-05	121.05	121.22	120.98	121.00	120.93	424
2023-12-04	120.00	121.00	119.76	121.00	120.93	392
2023-12-01	119.80	120.00	119.29	120.00	119.93	589
2023-11-30	117.21	118.46	117.21	118.40	118.34	1,378
2023-11-29	114.80	117.00	114.80	117.00	116.94	391
2023-11-28	114.20	114.20	114.20	114.20	114.14	42
2023-11-27	115.06	116.20	114.60	115.00	114.93	151
2023-11-24	114.94	115.60	114.75	115.60	115.54	1,071
2023-11-23	113.60	115.60	113.40	113.51	113.45	386
2023-11-22	112.60	112.60	111.60	112.60	112.54	377
2023-11-21	111.17	112.71	111.17	112.71	112.65	59
2023-11-20	113.60	114.40	113.60	114.40	114.34	442
2023-11-17	115.20	115.24	113.80	114.80	114.73	673
2023-11-16	114.80	115.32	112.00	114.00	113.93	817
2023-11-15	113.60	114.64	112.60	112.60	112.54	6,281
2023-11-14	110.00	113.80	109.40	113.80	113.74	6,897
2023-11-13	110.39	110.66	109.47	110.63	110.57	1,547
2023-11-10	105.60	110.82	105.40	105.40	105.34	903
2023-11-09	107.00	108.61	106.40	107.20	107.14	1,289
2023-11-08	106.80	108.25	105.00	107.00	106.94	1,731
2023-11-07	105.29	105.44	104.40	105.00	104.94	1,507
2023-11-06	104.00	104.60	103.96	104.60	104.54	1,133
2023-11-03	104.60	104.60	103.40	104.60	104.54	1,484
2023-11-02	103.20	103.20	100.40	100.98	100.92	2,320
2023-11-01	102.80	103.40	101.80	101.80	101.74	817
2023-10-31	103.00	103.00	102.09	103.00	102.94	1,309
2023-10-30	100.60	101.40	100.00	101.00	100.94	1,104
2023-10-27	100.60	100.72	100.60	100.60	100.55	891
2023-10-26	99.000	99.960	98.700	99.910	99.855	1,269
2023-10-25	100.97	101.40	100.87	101.40	101.34	973
2023-10-24	103.00	103.10	102.54	102.96	102.91	1,437
2023-10-23	101.27	104.20	101.11	104.20	104.14	2,690
2023-10-20	104.20	105.20	103.80	103.82	103.76	2,343
2023-10-19	106.80	107.75	106.20	106.81	106.76	1,968
2023-10-18	110.20	110.20	108.77	109.00	108.94	668
2023-10-17	112.00	113.24	112.00	112.47	112.41	2,018
2023-10-16	116.20	116.44	115.49	116.32	116.26	2,036
2023-10-13	119.00	119.00	117.60	118.23	118.16	2,566
2023-10-12	119.29	119.29	119.10	119.10	119.03	244
2023-10-11	118.40	118.70	118.09	118.40	118.34	1,555
2023-10-10	113.40	115.80	112.80	115.80	115.74	435
2023-10-09	111.80	112.47	111.60	111.60	111.54	626
2023-10-06	111.63	112.48	111.53	111.71	111.65	962
2023-10-05	111.38	111.75	111.26	111.60	111.54	865
2023-10-04	113.60	113.60	111.80	112.40	112.34	2,250
2023-10-03	118.40	118.61	114.80	117.53	117.47	1,257
2023-10-02	119.40	119.75	118.60	119.75	119.69	1,176
2023-09-29	117.60	119.25	117.60	119.20	119.13	177
2023-09-28	116.23	116.23	116.23	116.23	116.16	24
2023-09-27	115.94	115.94	115.00	115.00	114.94	122
2023-09-26	115.79	116.40	115.79	116.40	116.34	525
2023-09-25	114.60	116.00	114.60	116.00	115.94	549
2023-09-22	115.80	115.80	114.80	115.12	115.05	629
2023-09-21	115.50	116.29	115.50	115.99	115.93	1,083
2023-09-20	117.80	120.92	116.80	120.80	120.73	639
2023-09-19	117.20	117.20	116.02	116.30	116.24	515
2023-09-18	128.00	128.00	127.20	127.20	119.84	54

← NewerPage 11 of 19 · 1,136 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.