Autoneum Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	119.60	122.00	119.60	119.66	112.74	229
2023-03-20	117.40	119.80	116.40	119.20	112.31	402
2023-03-17	123.40	123.59	119.00	120.43	113.46	208
2023-03-16	120.00	122.40	117.40	121.69	114.65	621
2023-03-15	122.20	122.20	120.20	121.55	114.52	806
2023-03-14	124.60	125.60	123.60	125.21	117.97	338
2023-03-13	129.00	129.00	124.40	125.31	118.07	283
2023-03-10	128.60	130.40	128.40	129.21	121.74	668
2023-03-09	131.40	131.60	130.40	130.88	123.31	1,185
2023-03-08	133.00	133.00	132.20	132.80	125.12	108
2023-03-07	137.60	138.20	134.40	134.40	126.63	1,906
2023-03-06	132.20	136.40	132.20	136.39	128.51	892
2023-03-03	133.00	135.20	133.00	133.80	126.06	538
2023-03-02	131.00	132.00	129.60	131.60	123.99	1,992
2023-03-01	134.40	135.60	128.46	129.80	122.29	2,278
2023-02-28	136.80	136.80	135.00	136.40	128.51	1,600
2023-02-27	128.00	135.60	128.00	134.61	126.83	1,832
2023-02-24	129.80	131.60	128.40	129.89	122.38	753
2023-02-23	127.80	128.20	126.44	126.98	119.64	719
2023-02-22	123.40	124.73	122.40	124.73	117.52	417
2023-02-21	123.40	126.00	123.40	124.95	117.72	647
2023-02-20	125.60	126.40	124.00	125.60	118.34	70
2023-02-17	127.00	127.00	125.80	126.42	119.11	156
2023-02-16	127.40	127.40	125.00	126.52	119.21	379
2023-02-15	125.60	127.00	125.60	126.00	118.71	402
2023-02-14	125.80	126.60	124.80	125.80	118.52	200
2023-02-13	125.40	126.00	125.20	125.20	117.96	1,635
2023-02-10	130.00	130.00	125.80	128.03	120.63	720
2023-02-09	128.20	130.60	127.88	129.53	122.04	1,330
2023-02-08	126.00	126.00	124.60	124.60	117.39	75
2023-02-07	124.00	124.00	122.80	123.80	116.64	158
2023-02-06	127.00	127.20	123.20	123.88	116.71	1,245
2023-02-03	126.80	126.89	126.21	126.89	119.55	349
2023-02-02	124.00	127.60	121.60	121.60	114.57	2,353
2023-02-01	122.40	123.24	121.40	121.40	114.38	482
2023-01-31	120.00	123.40	119.60	120.62	113.64	529
2023-01-30	124.40	124.40	121.00	121.48	114.45	233
2023-01-27	122.20	124.00	122.20	124.00	116.83	929
2023-01-26	120.20	121.80	119.60	120.64	113.67	428
2023-01-25	119.60	119.60	116.80	118.77	111.90	1,043
2023-01-24	122.00	122.00	118.40	119.47	112.56	408
2023-01-23	119.80	122.20	118.97	121.88	114.83	542
2023-01-20	115.80	119.00	111.80	116.33	109.61	4,522
2023-01-19	122.40	122.40	118.60	119.40	112.50	948
2023-01-18	124.00	124.40	121.80	124.40	117.21	1,080
2023-01-17	124.60	128.20	124.60	126.29	118.99	1,239
2023-01-16	125.20	125.80	122.20	124.71	117.50	787
2023-01-13	123.80	126.00	122.00	124.60	117.40	927
2023-01-12	121.00	122.29	121.00	121.79	114.74	519
2023-01-11	117.80	120.00	117.80	120.00	113.06	690
2023-01-10	117.00	118.80	115.98	115.98	109.27	1,815
2023-01-09	107.60	115.80	105.20	114.80	108.16	5,561
2023-01-06	105.60	108.00	103.80	105.65	99.541	2,535
2023-01-05	105.00	105.80	104.40	105.26	99.175	1,031
2023-01-04	105.00	107.60	104.00	106.38	100.23	803
2023-01-03	103.60	105.40	103.60	104.80	98.740	572
2022-12-30	103.60	103.60	101.80	102.29	96.375	318
2022-12-29	101.80	104.20	101.80	104.00	97.986	639
2022-12-28	103.00	103.20	101.40	102.35	96.433	411
2022-12-23	102.60	104.00	101.80	102.86	96.908	1,768

← NewerPage 14 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.