Autoneum Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	89.300	92.700	89.300	92.700	87.340	11,906
2022-07-01	92.500	92.688	90.999	92.000	86.680	2,487
2022-06-30	90.400	91.000	86.800	89.916	84.716	2,034
2022-06-29	96.400	96.400	90.500	91.821	86.511	2,099
2022-06-28	96.500	98.300	96.500	97.336	91.707	525
2022-06-27	98.700	98.700	94.709	95.600	90.072	801
2022-06-24	97.900	97.900	96.300	96.401	90.827	1,353
2022-06-23	96.900	96.900	94.100	95.465	89.944	1,795
2022-06-22	91.900	98.500	91.500	97.800	92.145	2,490
2022-06-21	96.400	98.500	95.200	95.700	90.166	998
2022-06-20	94.700	95.600	93.400	94.400	88.941	362
2022-06-17	96.500	98.999	95.500	98.999	93.275	3,169
2022-06-16	111.80	111.80	98.000	99.982	94.200	1,146
2022-06-15	114.40	117.00	114.00	116.00	109.29	1,883
2022-06-14	119.80	121.20	119.00	119.60	112.68	726
2022-06-13	123.60	123.60	121.00	121.80	114.76	1,181
2022-06-10	129.40	129.40	126.80	127.60	120.22	852
2022-06-09	132.60	132.60	130.40	130.80	123.24	287
2022-06-08	131.23	131.80	131.20	131.60	123.99	603
2022-06-07	128.00	130.32	128.00	130.00	122.48	348
2022-06-01	125.00	129.80	124.80	129.09	121.62	426
2022-05-31	125.60	125.60	123.37	123.37	116.23	750
2022-05-30	122.20	125.20	122.20	123.59	116.45	1,498
2022-05-27	116.20	118.77	116.20	118.77	111.90	331
2022-05-25	113.80	114.60	111.20	114.40	107.78	694
2022-05-24	116.80	117.20	115.20	117.20	110.42	177
2022-05-23	117.60	118.60	116.60	116.96	110.19	11,266
2022-05-20	120.80	121.60	118.00	119.73	112.80	946
2022-05-19	118.60	119.00	114.88	114.88	108.23	715
2022-05-18	120.20	120.20	117.60	118.60	111.74	679
2022-05-17	117.80	120.00	117.80	118.40	111.55	687
2022-05-16	118.20	119.00	117.30	117.30	110.52	1,449
2022-05-13	118.60	121.00	118.60	119.87	112.94	1,486
2022-05-12	114.40	117.60	113.60	114.40	107.78	296
2022-05-11	113.00	116.20	113.00	116.00	109.29	1,460
2022-05-10	110.80	114.00	110.80	112.99	106.45	1,587
2022-05-09	111.80	112.79	110.80	112.79	106.27	2,105
2022-05-06	112.80	114.40	111.40	114.40	107.78	1,629
2022-05-05	118.00	119.40	113.20	116.75	110.00	843
2022-05-04	115.40	117.00	115.00	115.45	108.78	659
2022-05-03	117.60	117.60	115.80	116.80	110.05	298
2022-04-29	116.60	117.20	115.80	116.40	109.67	122
2022-04-28	113.40	115.61	112.80	113.79	107.21	661
2022-04-27	111.40	113.60	111.40	111.62	105.17	758
2022-04-26	114.52	115.23	111.80	113.82	107.24	876
2022-04-25	116.80	118.60	116.20	117.15	110.38	934
2022-04-22	119.80	120.40	119.20	119.20	112.31	645
2022-04-21	117.40	123.60	117.40	120.66	113.68	796
2022-04-20	115.80	118.40	115.80	118.40	111.55	805
2022-04-19	114.20	116.40	114.20	114.74	108.10	868
2022-04-14	115.00	117.40	114.60	115.65	108.96	284
2022-04-13	114.40	115.40	114.00	114.44	107.83	570
2022-04-12	114.80	115.60	114.12	114.12	107.52	962
2022-04-11	112.80	114.20	112.80	113.20	106.65	630
2022-04-08	114.80	115.20	113.20	114.31	107.70	1,053
2022-04-07	116.60	116.60	114.40	114.40	107.78	733
2022-04-06	117.40	125.00	117.00	117.56	110.76	12,783
2022-04-05	132.20	132.20	123.20	129.56	122.07	1,121
2022-04-04	126.00	130.00	126.00	128.34	120.92	552
2022-04-01	128.40	130.00	127.00	127.60	120.22	842

← NewerPage 17 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.