Autoneum Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 184.20 | 186.00 | 183.80 | 184.84 | 174.13 | 1,226 |
| 2022-01-05 | 182.00 | 185.80 | 181.30 | 182.40 | 171.83 | 844 |
| 2022-01-04 | 174.40 | 182.40 | 173.80 | 178.08 | 167.76 | 4,061 |
| 2021-12-30 | 170.80 | 170.80 | 169.70 | 169.70 | 159.87 | 171 |
| 2021-12-29 | 170.60 | 171.20 | 169.50 | 170.75 | 160.86 | 1,477 |
| 2021-12-23 | 170.50 | 172.50 | 169.60 | 169.95 | 160.10 | 382 |
| 2021-12-22 | 164.90 | 170.40 | 164.90 | 168.00 | 158.27 | 1,214 |
| 2021-12-21 | 159.20 | 164.40 | 159.20 | 163.56 | 154.08 | 1,207 |
| 2021-12-20 | 158.10 | 160.30 | 157.27 | 158.83 | 149.63 | 1,032 |
| 2021-12-17 | 158.00 | 160.00 | 157.85 | 157.85 | 148.71 | 588 |
| 2021-12-16 | 155.40 | 158.70 | 155.40 | 157.21 | 148.10 | 1,367 |
| 2021-12-15 | 150.40 | 154.00 | 150.40 | 152.62 | 143.78 | 1,435 |
| 2021-12-14 | 151.10 | 151.60 | 151.10 | 151.35 | 142.58 | 321 |
| 2021-12-13 | 154.00 | 154.00 | 151.51 | 151.93 | 143.13 | 568 |
| 2021-12-10 | 151.30 | 153.70 | 151.30 | 153.00 | 144.14 | 207 |
| 2021-12-09 | 153.40 | 154.44 | 152.60 | 153.02 | 144.15 | 1,017 |
| 2021-12-08 | 152.40 | 155.20 | 151.09 | 151.09 | 142.34 | 807 |
| 2021-12-07 | 150.20 | 152.80 | 150.20 | 151.57 | 142.78 | 1,659 |
| 2021-12-06 | 148.80 | 149.60 | 145.76 | 148.76 | 140.14 | 1,252 |
| 2021-12-03 | 145.80 | 146.74 | 144.98 | 146.13 | 137.66 | 863 |
| 2021-12-02 | 145.60 | 148.40 | 145.50 | 146.39 | 137.91 | 1,017 |
| 2021-12-01 | 141.10 | 146.10 | 141.10 | 144.11 | 135.76 | 1,298 |
| 2021-11-30 | 137.90 | 141.10 | 137.90 | 138.67 | 130.64 | 2,345 |
| 2021-11-29 | 138.00 | 139.20 | 136.90 | 138.00 | 130.00 | 2,170 |
| 2021-11-26 | 140.80 | 143.80 | 140.80 | 140.97 | 132.80 | 2,897 |
| 2021-11-25 | 146.50 | 146.50 | 145.80 | 146.09 | 137.63 | 513 |
| 2021-11-24 | 147.90 | 150.00 | 146.80 | 147.61 | 139.06 | 605 |
| 2021-11-23 | 154.50 | 155.70 | 147.40 | 149.74 | 141.07 | 1,011 |
| 2021-11-22 | 155.10 | 156.70 | 154.05 | 155.89 | 146.86 | 417 |
| 2021-11-19 | 154.60 | 154.60 | 152.48 | 152.48 | 143.65 | 1,128 |
| 2021-11-18 | 158.60 | 160.64 | 157.66 | 158.47 | 149.29 | 240 |
| 2021-11-17 | 158.00 | 160.40 | 158.00 | 159.73 | 150.48 | 1,087 |
| 2021-11-16 | 155.30 | 157.80 | 155.30 | 157.18 | 148.08 | 564 |
| 2021-11-15 | 156.70 | 157.00 | 154.84 | 155.41 | 146.41 | 338 |
| 2021-11-12 | 160.50 | 160.90 | 157.60 | 157.60 | 148.47 | 1,979 |
| 2021-11-11 | 154.10 | 156.20 | 154.10 | 155.20 | 146.21 | 422 |
| 2021-11-10 | 153.36 | 153.36 | 152.33 | 152.33 | 143.51 | 667 |
| 2021-11-09 | 157.60 | 158.30 | 156.25 | 156.89 | 147.80 | 1,216 |
| 2021-11-08 | 155.20 | 156.10 | 153.70 | 153.70 | 144.80 | 1,368 |
| 2021-11-05 | 150.40 | 151.94 | 149.99 | 151.94 | 143.14 | 372 |
| 2021-11-04 | 151.70 | 152.90 | 151.70 | 152.07 | 143.26 | 2,169 |
| 2021-11-03 | 147.80 | 149.60 | 147.62 | 148.09 | 139.51 | 1,267 |
| 2021-11-02 | 145.40 | 147.50 | 145.40 | 145.69 | 137.25 | 1,762 |
| 2021-11-01 | 145.70 | 147.90 | 144.10 | 147.90 | 139.33 | 1,244 |
| 2021-10-29 | 142.50 | 145.43 | 141.89 | 143.65 | 135.33 | 1,789 |
| 2021-10-28 | 136.10 | 141.50 | 133.80 | 138.90 | 130.85 | 2,505 |
| 2021-10-27 | 151.40 | 151.85 | 149.90 | 150.94 | 142.20 | 610 |
| 2021-10-26 | 150.70 | 153.00 | 150.57 | 152.37 | 143.55 | 948 |
| 2021-10-25 | 148.10 | 150.50 | 148.10 | 150.46 | 141.75 | 824 |
← NewerPage 19 of 19 · 1,129 trading days
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.