Autoneum Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	125.80	126.72	125.60	126.72	119.39	676
2023-09-14	125.00	126.60	124.60	124.80	117.58	381
2023-09-13	129.80	131.10	129.00	130.31	122.78	592
2023-09-12	131.60	133.00	130.40	132.61	124.94	509
2023-09-11	134.40	134.60	132.20	133.82	126.08	886
2023-09-08	132.20	133.60	132.20	133.01	125.32	513
2023-09-07	135.60	136.10	134.20	136.10	128.23	711
2023-09-06	136.20	138.20	136.20	137.55	129.59	708
2023-09-05	139.60	141.00	137.40	140.35	132.23	562
2023-09-04	138.60	140.20	138.40	140.05	131.95	1,934
2023-09-01	131.00	136.00	131.00	134.14	126.39	1,085
2023-08-31	131.60	132.40	131.40	131.80	124.18	1,043
2023-08-30	132.40	132.40	131.00	131.30	123.71	314
2023-08-29	131.60	132.20	130.41	130.88	123.31	730
2023-08-25	127.80	130.80	127.80	129.18	121.71	936
2023-08-24	131.40	132.80	128.60	129.10	121.63	156
2023-08-23	141.60	143.60	131.20	134.31	126.54	3,129
2023-08-22	141.00	143.00	141.00	141.61	133.43	1,688
2023-08-21	141.40	141.60	140.00	140.00	131.90	1,223
2023-08-18	141.60	141.60	140.57	140.57	132.45	1,913
2023-08-17	142.80	143.20	142.80	143.01	134.74	417
2023-08-16	142.60	144.00	142.60	143.80	135.48	1,291
2023-08-15	143.40	143.60	142.40	143.60	135.30	1,048
2023-08-14	144.80	145.37	144.80	145.37	136.97	95
2023-08-11	146.00	146.40	145.20	145.97	137.53	214
2023-08-10	147.80	148.60	145.80	146.60	138.12	1,012
2023-08-09	147.60	148.00	147.20	147.77	139.22	90
2023-08-08	147.20	148.61	146.97	148.00	139.44	155
2023-08-07	151.00	151.00	148.60	149.41	140.77	248
2023-08-04	148.60	152.00	148.60	151.55	142.79	908
2023-08-03	149.80	150.20	149.01	150.01	141.33	531
2023-08-02	149.40	152.00	148.80	152.00	143.21	657
2023-07-31	150.80	150.80	149.60	150.02	141.34	688
2023-07-28	148.00	150.61	148.00	150.61	141.90	299
2023-07-27	150.20	151.60	150.00	150.87	142.14	259
2023-07-26	150.00	151.40	150.00	150.02	141.34	312
2023-07-25	150.00	150.00	149.12	149.12	140.50	300
2023-07-24	150.40	151.60	150.40	150.60	141.89	347
2023-07-21	149.80	151.20	149.80	150.60	141.89	303
2023-07-20	148.80	149.60	147.31	147.97	139.41	624
2023-07-19	148.80	150.00	148.80	149.61	140.95	145
2023-07-18	148.80	149.40	147.88	149.20	140.57	120
2023-07-17	147.40	147.60	144.20	144.60	136.24	398
2023-07-14	149.00	150.80	147.40	149.40	140.76	1,380
2023-07-13	139.80	147.80	139.80	145.80	137.37	1,443
2023-07-12	132.60	134.80	132.60	134.60	126.82	455
2023-07-11	132.00	132.20	131.40	132.00	124.37	541
2023-07-10	131.20	131.80	129.92	131.20	123.61	347
2023-07-07	137.40	137.40	131.60	132.39	124.73	959
2023-07-06	144.20	145.00	143.80	143.80	135.48	180
2023-07-05	143.60	145.00	143.60	145.00	136.62	493
2023-07-04	145.00	145.81	145.00	145.80	137.37	233
2023-07-03	146.60	146.60	144.67	145.20	136.80	1,746
2023-06-30	145.40	146.60	145.40	145.70	137.28	826
2023-06-29	144.80	144.80	143.00	144.18	135.85	503
2023-06-28	141.60	142.60	141.20	142.14	133.92	341
2023-06-27	141.00	141.61	140.86	141.61	133.43	773
2023-06-26	141.20	143.40	140.60	142.69	134.44	1,043
2023-06-23	142.00	144.20	142.00	143.54	135.24	266
2023-06-22	143.20	143.40	142.26	143.18	134.90	568

← NewerPage 12 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.