Autoneum Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	82.000	83.100	78.400	81.500	76.787	2,084
2022-09-28	86.400	86.400	81.600	84.800	79.896	5,041
2022-09-27	88.600	88.700	86.800	88.674	83.546	862
2022-09-26	88.600	89.500	88.000	88.000	82.911	2,003
2022-09-23	91.800	92.187	88.800	89.100	83.948	438
2022-09-22	94.400	95.200	93.198	93.600	88.188	709
2022-09-21	94.500	95.800	94.500	95.800	90.260	569
2022-09-20	98.500	98.500	95.700	96.020	90.468	387
2022-09-16	96.500	97.200	94.969	96.900	91.297	943
2022-09-15	96.100	98.200	96.100	97.300	91.674	438
2022-09-14	97.800	97.800	96.900	97.499	91.861	381
2022-09-13	101.40	102.20	99.600	100.35	94.549	438
2022-09-12	103.00	103.00	101.40	102.48	96.551	121
2022-09-09	102.40	103.80	102.20	103.34	97.360	477
2022-09-08	100.60	101.20	98.500	100.80	94.971	261
2022-09-07	100.20	101.39	98.692	100.84	95.012	345
2022-09-06	104.60	104.60	99.700	101.00	95.160	1,466
2022-09-05	103.00	103.00	101.37	101.77	95.881	583
2022-09-02	105.00	107.80	105.00	107.09	100.89	560
2022-09-01	105.20	106.10	104.40	104.81	98.752	423
2022-08-31	109.00	110.02	108.40	109.60	103.26	591
2022-08-30	110.80	113.80	110.80	112.00	105.52	243
2022-08-26	113.60	113.60	110.00	110.10	103.73	211
2022-08-25	112.60	113.01	111.17	112.60	106.09	111
2022-08-24	110.40	113.00	109.00	109.00	102.70	562
2022-08-23	107.40	109.39	107.40	109.39	103.06	170
2022-08-22	110.40	111.00	108.40	111.00	104.58	79
2022-08-19	112.60	114.38	112.21	112.21	105.72	977
2022-08-18	116.80	116.80	112.80	114.05	107.45	314
2022-08-17	114.20	117.21	113.40	117.21	110.43	1,087
2022-08-16	115.00	115.60	114.70	114.70	108.07	289
2022-08-15	114.40	115.60	114.40	115.27	108.60	418
2022-08-12	115.40	118.40	115.40	116.34	109.61	579
2022-08-11	113.40	116.81	113.40	116.81	110.06	1,097
2022-08-10	109.20	111.80	109.20	111.32	104.88	717
2022-08-09	112.60	112.60	108.20	108.20	101.94	731
2022-08-08	112.20	115.60	112.20	113.99	107.40	1,255
2022-08-05	111.40	113.80	111.20	111.78	105.31	1,081
2022-08-04	112.60	114.00	111.20	111.90	105.43	784
2022-08-03	110.18	111.40	109.40	109.80	103.45	1,019
2022-08-02	107.60	110.20	105.80	110.00	103.64	1,035
2022-07-29	107.60	110.40	107.60	109.47	103.14	945
2022-07-28	101.40	107.00	101.40	105.75	99.637	2,064
2022-07-27	98.900	101.20	96.600	99.850	94.076	1,827
2022-07-26	95.900	96.800	95.600	96.210	90.646	256
2022-07-25	98.000	99.777	98.000	98.000	92.333	1,252
2022-07-22	96.988	97.400	95.600	97.400	91.768	993
2022-07-21	95.000	95.801	92.600	95.801	90.261	1,061
2022-07-20	99.900	99.900	92.500	94.019	88.582	2,145
2022-07-19	97.800	101.00	97.800	101.00	95.160	650
2022-07-18	100.80	101.00	99.700	100.05	94.261	1,001
2022-07-15	95.700	97.400	95.700	96.591	91.006	1,780
2022-07-14	91.900	94.936	91.900	92.800	87.434	1,191
2022-07-13	94.600	96.100	92.900	95.526	90.002	929
2022-07-12	95.100	97.000	94.200	95.517	89.994	489
2022-07-11	94.400	98.610	94.400	96.400	90.826	1,884
2022-07-08	95.600	97.790	95.600	96.814	91.215	1,425
2022-07-07	92.400	93.600	91.900	92.200	86.869	1,510
2022-07-06	89.300	89.300	87.200	87.500	82.440	624
2022-07-05	88.140	92.999	87.500	88.500	83.382	593

← NewerPage 16 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.