Autoneum Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	144.20	145.00	142.60	143.62	135.32	414
2023-06-20	144.60	145.40	143.20	144.13	135.79	465
2023-06-19	149.00	149.00	145.60	146.01	137.57	394
2023-06-16	148.00	149.32	148.00	148.61	140.02	1,929
2023-06-15	150.80	150.80	146.40	148.47	139.88	734
2023-06-14	154.00	154.00	150.60	150.83	142.11	422
2023-06-13	156.42	157.25	154.00	154.41	145.48	431
2023-06-12	151.60	156.40	151.60	153.86	144.96	351
2023-06-09	147.00	149.44	147.00	148.85	140.24	911
2023-06-08	149.80	151.20	149.63	149.63	140.98	1,042
2023-06-07	147.40	148.00	146.92	147.22	138.71	243
2023-06-06	145.40	147.00	145.40	146.01	137.57	215
2023-06-05	146.00	147.80	146.00	146.80	138.31	878
2023-06-02	144.60	145.80	144.00	145.63	137.21	271
2023-06-01	143.00	144.80	142.40	144.40	136.05	104
2023-05-31	141.80	142.77	141.00	141.39	133.22	2,509
2023-05-30	145.60	146.60	144.38	144.60	136.24	921
2023-05-26	140.40	142.60	140.00	142.39	134.15	758
2023-05-25	137.40	139.60	137.40	139.00	130.96	263
2023-05-24	138.00	139.00	136.80	138.01	130.03	1,341
2023-05-23	143.40	143.40	140.60	140.60	132.47	501
2023-05-22	143.00	144.40	143.00	143.50	135.21	390
2023-05-19	143.80	146.00	143.80	145.38	136.98	205
2023-05-17	139.80	143.20	139.80	143.20	134.92	29
2023-05-16	141.80	142.73	140.80	142.00	133.79	173
2023-05-15	141.60	145.00	141.60	144.15	135.81	157
2023-05-12	141.40	142.40	141.40	141.55	133.37	238
2023-05-11	138.20	140.95	138.20	140.95	132.80	181
2023-05-10	138.20	140.00	137.40	139.27	131.21	1,074
2023-05-09	144.40	144.40	137.80	141.07	132.91	708
2023-05-05	141.00	142.80	139.86	141.81	133.61	370
2023-05-04	137.00	137.80	137.00	137.40	129.45	52
2023-05-03	138.00	138.00	136.20	136.74	128.84	369
2023-05-02	136.60	139.40	136.20	137.26	129.33	1,104
2023-04-28	135.80	135.80	133.38	133.50	125.78	338
2023-04-27	131.00	134.00	131.00	132.80	125.12	341
2023-04-26	130.40	132.20	130.40	131.80	124.18	209
2023-04-25	130.80	132.40	130.80	132.15	124.51	644
2023-04-24	134.80	134.80	134.00	134.06	126.31	392
2023-04-21	132.20	133.60	132.20	132.76	125.09	430
2023-04-20	134.60	134.80	133.00	133.52	125.80	539
2023-04-19	133.40	134.60	131.00	134.00	126.25	357
2023-04-18	134.00	135.34	134.00	135.00	127.19	413
2023-04-17	136.00	136.40	134.00	134.82	127.02	841
2023-04-14	134.80	135.40	134.80	135.40	127.57	336
2023-04-13	131.40	133.81	131.40	133.81	126.08	350
2023-04-12	130.40	131.20	130.00	130.32	122.79	289
2023-04-11	127.60	131.00	127.60	127.60	120.23	435
2023-04-06	128.00	128.00	124.60	126.94	119.60	144
2023-04-05	129.60	130.83	128.40	128.68	121.24	594
2023-04-04	133.40	134.20	131.60	133.00	125.31	880
2023-04-03	135.00	136.60	134.80	135.19	127.37	1,180
2023-03-31	134.60	136.60	134.60	136.41	128.52	426
2023-03-30	129.20	134.80	129.20	133.85	126.11	1,412
2023-03-29	126.60	129.20	126.60	128.46	121.03	528
2023-03-28	126.40	127.80	126.40	126.99	119.65	472
2023-03-27	127.00	129.20	126.20	126.20	118.90	386
2023-03-24	119.80	125.40	118.30	123.84	116.68	1,209
2023-03-23	120.40	120.40	119.20	119.81	112.88	710
2023-03-22	121.40	121.40	120.10	120.10	113.15	310

← NewerPage 13 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.