Autoneum Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	125.20	136.80	125.20	135.20	135.20	1,890
2026-07-28	111.80	116.20	111.80	116.08	116.08	3,424
2026-07-27	109.60	111.00	109.60	110.00	110.00	1,174
2026-07-24	108.90	109.80	108.40	109.20	109.20	19,818
2026-07-23	108.40	108.68	108.00	108.60	108.60	2,264
2026-07-22	104.60	109.80	104.60	109.61	109.61	1,579
2026-07-21	104.60	105.20	104.39	104.43	104.43	2,926
2026-07-20	105.80	105.80	104.37	104.60	104.60	1,627
2026-07-17	108.60	108.60	107.19	107.84	107.84	399
2026-07-16	114.00	114.00	107.40	108.80	108.80	4,593
2026-07-15	111.20	114.00	111.00	113.99	113.99	302
2026-07-14	111.40	111.80	111.09	111.80	111.80	221
2026-07-13	112.10	112.10	111.70	111.70	111.70	191
2026-07-10	113.60	113.60	112.06	112.17	112.17	1,238
2026-07-09	111.59	112.21	111.35	112.20	112.20	948
2026-07-08	115.40	115.40	111.59	111.88	111.88	2,959
2026-07-07	116.60	118.40	115.40	116.50	116.50	1,010
2026-07-06	117.40	118.60	115.71	116.00	116.00	986
2026-07-03	118.40	118.40	117.15	118.00	118.00	455
2026-07-02	112.20	115.20	111.80	114.42	114.42	1,532
2026-07-01	107.20	110.20	107.20	110.20	110.20	1,324
2026-06-30	108.10	108.80	107.70	108.07	108.07	1,070
2026-06-29	110.80	110.80	107.00	109.42	109.42	2,453
2026-06-26	115.00	115.00	110.20	110.74	110.74	4,755
2026-06-25	114.10	115.38	113.60	114.60	114.60	381
2026-06-24	113.50	113.50	111.80	112.60	112.60	561
2026-06-23	114.60	114.80	113.59	113.61	113.61	940
2026-06-22	116.40	117.20	115.20	115.20	115.20	288
2026-06-19	116.10	117.12	115.84	117.00	117.00	2,792
2026-06-18	113.40	114.80	112.00	113.76	113.76	1,342
2026-06-17	116.00	118.40	114.80	116.10	116.10	809
2026-06-16	117.10	118.20	116.80	117.43	117.43	550
2026-06-15	123.40	123.40	118.60	122.02	122.02	486
2026-06-12	115.20	119.00	115.20	118.22	118.22	641
2026-06-11	114.60	116.60	114.60	116.26	116.26	324
2026-06-10	115.00	115.40	113.72	115.20	115.20	1,019
2026-06-09	117.20	117.21	114.20	114.20	114.20	486
2026-06-08	115.80	116.00	114.73	116.00	116.00	595
2026-06-05	120.00	120.00	116.79	116.79	116.79	977
2026-06-04	120.40	121.21	118.99	120.02	120.02	209
2026-06-03	122.20	122.20	120.94	120.94	120.94	169
2026-06-02	119.00	122.60	118.80	121.60	121.60	626
2026-06-01	119.80	120.00	117.60	118.20	118.20	243
2026-05-29	120.70	121.83	118.80	121.60	121.60	107
2026-05-28	121.80	121.80	120.40	120.53	120.53	47
2026-05-27	121.40	122.40	121.40	122.00	122.00	450
2026-05-26	116.40	119.20	116.40	118.80	118.80	1,257
2026-05-22	114.80	116.40	114.80	116.00	116.00	371
2026-05-21	116.40	116.40	113.20	113.40	113.40	595
2026-05-20	114.80	115.80	113.20	115.13	115.13	445
2026-05-19	116.71	117.00	114.80	114.80	114.80	1,605
2026-05-18	117.00	117.80	115.00	116.06	116.06	443
2026-05-15	117.60	117.80	116.57	116.60	116.60	2,668
2026-05-14	117.19	117.19	117.19	117.19	117.19	0
2026-05-13	117.80	118.00	116.40	117.19	117.19	439
2026-05-12	117.80	119.20	117.80	117.83	117.83	522
2026-05-11	117.20	118.80	117.20	117.52	117.52	19,423
2026-05-08	117.80	118.20	116.80	116.96	116.96	1,115
2026-05-07	119.10	119.64	116.99	117.00	117.00	768
2026-05-06	116.00	120.00	116.00	119.07	119.07	1,182

← NewerPage 2 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.