Autoneum Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	129.70	130.20	126.70	128.58	121.14	13,090
2022-03-30	131.50	135.40	129.40	129.50	122.01	1,582
2022-03-29	129.00	134.90	128.40	133.66	125.93	1,177
2022-03-28	125.20	126.50	124.50	125.40	118.15	1,779
2022-03-25	127.90	127.90	124.30	125.63	118.36	855
2022-03-24	132.80	132.80	128.70	131.74	124.11	833
2022-03-23	136.30	136.30	131.20	132.78	125.09	1,031
2022-03-22	134.80	136.80	134.70	135.50	127.65	680
2022-03-21	132.90	135.70	132.90	134.10	126.33	1,722
2022-03-18	130.30	132.60	128.90	130.66	123.09	4,443
2022-03-17	135.40	135.40	130.90	132.30	124.63	669
2022-03-16	131.60	133.91	131.05	132.58	124.90	1,950
2022-03-15	125.90	127.00	122.50	125.01	117.77	2,845
2022-03-14	126.70	131.60	125.50	129.45	121.95	3,535
2022-03-11	121.70	126.50	121.70	123.68	116.51	2,322
2022-03-10	123.00	123.60	120.90	122.74	115.63	1,383
2022-03-09	122.19	124.10	120.14	121.89	114.83	2,220
2022-03-08	115.50	119.70	113.21	117.21	110.42	806
2022-03-07	121.20	121.20	113.30	117.26	110.47	3,007
2022-03-04	130.10	130.30	123.90	128.06	120.64	2,280
2022-03-03	133.00	136.50	126.40	132.64	124.96	3,226
2022-03-02	139.90	144.00	138.60	140.85	132.69	434
2022-03-01	148.60	154.00	142.80	145.96	137.51	1,735
2022-02-28	149.80	151.45	149.70	151.45	142.68	1,140
2022-02-25	154.30	157.20	152.50	153.40	144.52	1,938
2022-02-24	153.60	153.80	149.97	151.40	142.63	1,594
2022-02-23	160.20	162.70	158.30	161.66	152.30	860
2022-02-22	157.70	158.90	157.00	158.07	148.92	507
2022-02-21	158.90	160.00	158.90	159.04	149.83	309
2022-02-18	165.80	165.80	163.00	165.60	156.01	1,153
2022-02-17	167.70	169.70	165.90	166.58	156.93	399
2022-02-16	171.90	172.30	168.20	171.67	161.72	909
2022-02-15	166.40	169.60	166.40	169.03	159.24	561
2022-02-14	163.50	165.71	162.80	165.20	155.63	750
2022-02-11	171.80	171.90	170.13	170.70	160.81	372
2022-02-10	168.80	171.70	168.80	171.20	161.29	399
2022-02-09	170.00	170.10	168.30	169.14	159.34	1,675
2022-02-08	165.60	168.10	165.20	166.65	156.99	659
2022-02-07	166.40	166.80	165.90	165.95	156.34	594
2022-02-04	169.50	169.50	164.20	166.70	157.04	504
2022-02-03	170.00	170.10	168.30	169.45	159.63	238
2022-02-02	171.70	171.70	169.40	170.32	160.46	939
2022-02-01	170.30	171.20	169.00	170.11	160.25	712
2022-01-31	166.50	168.80	165.40	167.78	158.06	821
2022-01-28	165.30	168.88	163.60	165.41	155.83	1,194
2022-01-27	174.40	176.10	171.70	172.79	162.78	825
2022-01-26	172.40	177.00	172.40	176.14	165.94	743
2022-01-25	173.40	175.20	171.60	174.25	164.16	2,268
2022-01-24	182.60	184.20	171.70	178.57	168.22	3,582
2022-01-21	180.00	189.60	180.00	184.00	173.34	3,796
2022-01-20	188.40	188.40	184.70	185.40	174.66	5,952
2022-01-19	196.30	197.40	190.20	196.79	185.39	2,526
2022-01-18	199.80	200.60	195.50	197.91	186.44	6,324
2022-01-17	194.10	202.00	194.10	195.71	184.37	3,037
2022-01-14	193.80	194.70	190.90	193.09	181.90	1,690
2022-01-13	187.40	192.30	187.40	188.81	177.87	1,447
2022-01-12	186.00	188.00	184.50	186.16	175.38	1,794
2022-01-11	182.50	187.10	182.50	185.00	174.28	1,396
2022-01-10	181.00	183.00	178.80	180.68	170.21	3,434
2022-01-07	184.70	184.70	179.60	180.07	169.64	1,272

← NewerPage 18 of 19 · 1,136 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.