Autoneum Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	128.20	130.40	128.20	129.60	129.58	1,377
2026-02-04	126.00	129.20	125.80	128.75	128.74	1,864
2026-02-03	124.00	126.20	124.00	126.20	126.18	2,489
2026-02-02	127.00	127.00	124.00	125.23	125.22	1,687
2026-01-30	126.50	127.30	124.60	126.40	126.38	1,569
2026-01-29	126.50	127.60	125.20	126.00	125.98	1,972
2026-01-28	134.00	134.00	127.40	128.60	128.58	1,556
2026-01-27	141.00	141.00	135.10	137.32	137.30	1,649
2026-01-26	151.60	151.60	141.70	146.24	146.22	2,558
2026-01-23	156.60	156.60	150.40	154.34	154.32	2,716
2026-01-22	158.60	159.65	158.60	159.27	159.25	927
2026-01-21	156.80	156.80	154.60	155.80	155.78	732
2026-01-20	154.40	156.00	154.10	154.80	154.78	27,598
2026-01-19	157.60	157.60	154.99	155.00	154.98	355
2026-01-16	154.00	160.00	154.00	158.60	158.58	3,411
2026-01-15	157.00	159.20	153.60	154.00	153.98	2,178
2026-01-14	161.60	161.60	152.56	155.48	155.46	14,531
2026-01-13	169.60	170.40	168.34	168.34	168.31	3,892
2026-01-12	169.00	170.40	167.80	169.17	169.15	777
2026-01-09	171.60	172.00	169.90	171.00	170.98	806
2026-01-08	168.60	171.00	167.30	169.33	169.30	657
2026-01-07	168.80	171.20	168.80	171.00	170.98	827
2026-01-06	170.60	170.60	168.87	170.00	169.98	414
2026-01-05	168.00	172.00	168.00	171.93	171.90	11,490
2025-12-30	167.40	168.20	166.80	167.40	167.38	300
2025-12-29	166.60	167.60	166.40	167.60	167.58	195
2025-12-23	165.80	168.20	165.80	166.95	166.92	641
2025-12-22	167.60	168.00	165.80	167.80	167.78	3,242
2025-12-19	168.20	168.20	166.80	166.80	166.78	131
2025-12-18	166.40	168.60	165.20	168.60	168.58	1,605
2025-12-17	165.20	166.20	164.60	164.99	164.97	13,717
2025-12-16	165.20	166.83	164.40	165.60	165.58	2,601
2025-12-15	166.00	166.98	165.40	166.20	166.18	142
2025-12-12	164.40	168.40	164.40	168.20	168.18	164
2025-12-11	160.20	166.00	160.20	165.00	164.98	1,020
2025-12-10	160.40	160.40	159.60	160.11	160.09	694
2025-12-09	160.50	161.23	160.20	161.20	161.18	2,291
2025-12-08	159.40	161.20	159.10	161.20	161.18	1,859
2025-12-05	157.60	158.80	157.60	158.60	158.58	501
2025-12-04	157.40	157.59	156.02	157.27	157.25	425
2025-12-03	156.80	157.20	154.56	154.74	154.72	365
2025-12-02	151.40	153.60	151.40	153.60	153.58	986
2025-12-01	149.40	153.00	149.40	153.00	152.98	1,225
2025-11-28	150.50	151.00	150.00	151.00	150.98	735
2025-11-27	150.10	150.40	150.10	150.30	150.28	348
2025-11-26	150.80	151.80	150.37	150.37	150.34	434
2025-11-25	149.60	150.60	149.50	150.60	150.58	512
2025-11-24	148.00	150.82	147.40	150.82	150.79	3,042
2025-11-21	144.60	147.80	144.60	147.80	147.78	778
2025-11-20	144.00	146.40	144.00	145.20	145.18	1,012
2025-11-19	145.40	147.60	145.40	146.00	145.98	12,889
2025-11-18	146.28	147.00	146.28	147.00	146.98	448
2025-11-17	150.00	150.00	147.80	147.91	147.89	104
2025-11-14	148.80	150.00	148.40	150.00	149.98	1,473
2025-11-13	153.40	153.40	151.20	151.40	151.38	430
2025-11-12	152.60	153.60	152.60	153.60	153.58	1,605
2025-11-11	152.38	153.00	152.38	152.68	152.66	177
2025-11-10	150.60	152.82	150.60	152.40	152.38	738
2025-11-07	149.00	150.00	148.48	149.00	148.98	1,396
2025-11-06	152.60	153.80	150.60	150.60	150.58	82

← NewerPage 4 of 5 · 250 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.