Autoneum Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	105.40	105.40	101.20	103.36	97.379	465
2022-12-21	106.40	106.40	105.20	105.52	99.420	1,316
2022-12-20	103.80	104.60	103.60	104.20	98.174	135
2022-12-19	107.60	108.60	105.60	106.08	99.943	403
2022-12-16	105.00	107.20	104.60	106.40	100.24	1,303
2022-12-15	107.20	107.60	104.80	106.08	99.947	257
2022-12-14	109.20	109.56	107.40	107.90	101.66	283
2022-12-13	111.00	114.00	109.77	111.13	104.71	970
2022-12-12	108.00	110.40	107.40	109.49	103.16	2,171
2022-12-09	109.40	109.80	108.00	109.28	102.96	349
2022-12-08	110.00	110.00	107.60	108.39	102.12	1,149
2022-12-07	113.60	113.60	110.00	111.41	104.97	1,084
2022-12-06	115.40	116.40	114.00	114.83	108.19	443
2022-12-05	116.80	116.80	115.40	116.40	109.67	284
2022-12-02	117.40	118.40	116.40	116.41	109.68	577
2022-12-01	115.40	118.00	115.40	117.37	110.58	520
2022-11-30	115.80	116.40	113.60	115.13	108.47	317
2022-11-29	115.40	116.00	113.60	115.40	108.73	328
2022-11-28	118.20	118.20	114.80	116.94	110.18	454
2022-11-25	116.60	118.00	116.00	116.24	109.52	334
2022-11-24	116.60	118.40	116.40	117.98	111.15	755
2022-11-23	113.60	115.60	112.19	113.04	106.50	481
2022-11-22	113.40	113.60	112.31	112.74	106.22	424
2022-11-21	110.00	114.80	110.00	113.69	107.11	1,526
2022-11-18	109.40	111.00	108.19	109.20	102.89	313
2022-11-17	109.40	109.40	107.14	107.62	101.40	394
2022-11-16	109.40	109.61	108.20	109.61	103.27	577
2022-11-15	112.40	113.40	111.20	112.20	105.71	345
2022-11-14	112.60	117.77	112.60	114.51	107.89	431
2022-11-11	115.20	116.00	112.00	114.40	107.79	1,462
2022-11-10	109.00	112.40	107.00	109.13	102.82	2,121
2022-11-09	108.00	109.80	107.60	108.03	101.78	1,369
2022-11-08	105.40	107.20	105.00	106.61	100.45	1,524
2022-11-07	101.00	105.80	100.79	103.66	97.664	2,149
2022-11-04	95.400	98.300	95.400	96.386	90.813	991
2022-11-03	90.800	93.200	90.600	92.326	86.987	1,307
2022-11-02	94.900	96.500	94.900	95.200	89.695	13,913
2022-11-01	96.400	98.000	94.600	96.532	90.950	1,480
2022-10-31	97.100	97.100	94.800	96.586	91.001	471
2022-10-28	94.300	96.200	94.200	94.906	89.418	634
2022-10-27	96.000	96.400	94.800	95.403	89.887	203
2022-10-26	94.400	97.400	94.400	96.210	90.646	756
2022-10-25	93.200	94.900	92.200	93.827	88.401	353
2022-10-24	92.900	94.300	92.000	92.403	87.060	133
2022-10-21	91.700	93.199	91.700	92.499	87.150	160
2022-10-20	94.500	94.500	91.379	93.745	88.324	225
2022-10-19	92.900	93.099	91.300	92.347	87.007	217
2022-10-18	91.400	94.100	91.400	92.328	86.989	692
2022-10-17	87.600	90.600	87.600	90.121	84.909	812
2022-10-14	88.300	89.800	87.200	88.031	82.941	736
2022-10-13	84.600	88.500	83.600	87.264	82.217	2,090
2022-10-12	84.100	84.100	83.100	83.700	78.860	324
2022-10-11	83.300	84.300	82.000	82.752	77.967	1,002
2022-10-10	84.200	84.400	82.400	84.000	79.143	922
2022-10-07	84.400	84.699	83.500	84.579	79.688	314
2022-10-06	84.400	84.500	82.800	83.699	78.859	1,645
2022-10-05	85.000	85.147	82.600	83.700	78.860	533
2022-10-04	84.700	85.900	83.981	85.900	80.933	262
2022-10-03	79.400	83.100	78.600	83.100	78.295	1,099
2022-09-30	81.500	82.700	78.000	81.591	76.873	2,325

← NewerPage 15 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.