Autoneum Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 115.20 | 115.20 | 111.50 | 112.85 | 112.85 | 1,097 |
| 2026-05-01 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2026-04-30 | 112.60 | 114.02 | 112.60 | 114.00 | 114.00 | 3,167 |
| 2026-04-29 | 118.80 | 118.80 | 117.19 | 117.20 | 114.00 | 19,615 |
| 2026-04-28 | 121.10 | 121.10 | 117.99 | 118.00 | 114.78 | 998 |
| 2026-04-27 | 120.00 | 120.80 | 119.00 | 119.20 | 115.95 | 602 |
| 2026-04-24 | 120.60 | 120.80 | 119.20 | 120.45 | 120.43 | 800 |
| 2026-04-23 | 120.00 | 121.20 | 120.00 | 121.20 | 121.18 | 7,206 |
| 2026-04-22 | 124.40 | 126.00 | 118.80 | 119.80 | 119.78 | 13,185 |
| 2026-04-21 | 120.10 | 120.40 | 117.60 | 118.44 | 118.43 | 1,454 |
| 2026-04-20 | 119.20 | 120.40 | 118.79 | 119.30 | 119.29 | 387 |
| 2026-04-17 | 119.70 | 123.60 | 119.70 | 121.98 | 121.96 | 372 |
| 2026-04-16 | 116.00 | 116.00 | 113.00 | 114.80 | 114.79 | 5,231 |
| 2026-04-15 | 118.60 | 118.60 | 116.19 | 116.20 | 116.18 | 1,810 |
| 2026-04-14 | 119.00 | 119.60 | 117.39 | 117.40 | 117.38 | 236 |
| 2026-04-13 | 120.80 | 120.80 | 117.79 | 117.92 | 117.90 | 892 |
| 2026-04-10 | 118.90 | 121.49 | 118.90 | 120.40 | 120.38 | 265 |
| 2026-04-09 | 119.60 | 121.00 | 118.00 | 118.52 | 118.50 | 784 |
| 2026-04-08 | 121.00 | 121.00 | 120.14 | 120.40 | 120.38 | 1,219 |
| 2026-04-07 | 116.60 | 117.00 | 113.59 | 113.60 | 113.58 | 668 |
| 2026-04-02 | 114.80 | 116.25 | 114.25 | 116.00 | 115.98 | 991 |
| 2026-04-01 | 117.20 | 117.20 | 114.80 | 115.38 | 115.36 | 2,730 |
| 2026-03-31 | 113.50 | 116.40 | 113.50 | 115.40 | 115.38 | 1,229 |
| 2026-03-30 | 112.00 | 113.40 | 111.98 | 113.20 | 113.18 | 482 |
| 2026-03-27 | 114.10 | 114.20 | 113.40 | 113.40 | 113.38 | 348 |
| 2026-03-26 | 114.40 | 115.60 | 114.39 | 114.39 | 114.37 | 590 |
| 2026-03-25 | 115.00 | 118.60 | 115.00 | 118.46 | 118.45 | 3,676 |
| 2026-03-24 | 112.30 | 114.40 | 112.30 | 113.28 | 113.27 | 3,347 |
| 2026-03-23 | 109.80 | 114.20 | 109.80 | 112.40 | 112.38 | 1,770 |
| 2026-03-20 | 109.00 | 109.06 | 108.40 | 109.00 | 108.99 | 1,916 |
| 2026-03-19 | 110.50 | 112.60 | 108.58 | 110.16 | 110.14 | 1,034 |
| 2026-03-18 | 113.80 | 114.60 | 113.17 | 113.36 | 113.34 | 339 |
| 2026-03-17 | 113.20 | 113.20 | 112.00 | 113.15 | 113.13 | 1,323 |
| 2026-03-16 | 114.40 | 117.60 | 112.20 | 116.40 | 116.39 | 835 |
| 2026-03-13 | 117.80 | 119.20 | 116.60 | 117.07 | 117.06 | 1,214 |
| 2026-03-12 | 115.00 | 120.80 | 115.00 | 117.80 | 117.79 | 4,372 |
| 2026-03-11 | 117.80 | 118.57 | 117.20 | 117.65 | 117.63 | 2,702 |
| 2026-03-10 | 117.40 | 117.93 | 116.78 | 116.90 | 116.88 | 2,397 |
| 2026-03-09 | 116.60 | 118.20 | 116.60 | 118.00 | 117.99 | 1,007 |
| 2026-03-06 | 119.07 | 120.60 | 118.56 | 119.20 | 119.18 | 1,152 |
| 2026-03-05 | 122.00 | 122.00 | 120.80 | 121.20 | 121.18 | 374 |
| 2026-03-04 | 121.80 | 121.80 | 121.53 | 121.80 | 121.79 | 1,079 |
| 2026-03-03 | 124.00 | 124.00 | 121.20 | 122.45 | 122.43 | 640 |
| 2026-03-02 | 130.00 | 130.00 | 124.40 | 125.21 | 125.20 | 1,968 |
| 2026-02-27 | 125.70 | 127.00 | 125.57 | 127.00 | 126.98 | 658 |
| 2026-02-26 | 127.60 | 128.35 | 127.19 | 127.20 | 127.18 | 500 |
| 2026-02-25 | 129.60 | 131.00 | 128.59 | 131.00 | 130.98 | 1,502 |
| 2026-02-24 | 128.40 | 129.30 | 128.00 | 129.02 | 129.00 | 1,019 |
| 2026-02-23 | 128.60 | 128.60 | 127.30 | 127.81 | 127.80 | 1,244 |
| 2026-02-20 | 127.70 | 129.21 | 127.00 | 128.50 | 128.48 | 1,579 |
| 2026-02-19 | 128.90 | 128.90 | 127.32 | 127.80 | 127.78 | 1,297 |
| 2026-02-18 | 129.30 | 129.30 | 127.86 | 129.00 | 128.98 | 303 |
| 2026-02-17 | 126.20 | 127.00 | 126.17 | 127.00 | 126.98 | 556 |
| 2026-02-16 | 129.40 | 130.40 | 128.59 | 128.60 | 128.58 | 867 |
| 2026-02-13 | 129.40 | 130.20 | 128.60 | 129.21 | 129.19 | 566 |
| 2026-02-12 | 128.00 | 129.20 | 127.59 | 127.60 | 127.58 | 934 |
| 2026-02-11 | 127.00 | 128.95 | 126.51 | 127.00 | 126.98 | 763 |
| 2026-02-10 | 129.40 | 131.00 | 129.40 | 130.46 | 130.44 | 771 |
| 2026-02-09 | 128.60 | 128.60 | 127.69 | 128.20 | 128.18 | 568 |
| 2026-02-06 | 130.20 | 130.20 | 125.80 | 127.80 | 127.78 | 969 |
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.