Autoneum Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 154.00 | 155.60 | 154.00 | 155.60 | 155.58 | 229 |
| 2025-11-04 | 157.60 | 157.60 | 154.39 | 154.40 | 154.38 | 39 |
| 2025-11-03 | 160.40 | 160.40 | 159.00 | 159.00 | 158.98 | 657 |
| 2025-10-31 | 158.60 | 160.00 | 158.58 | 160.00 | 159.98 | 344 |
| 2025-10-30 | 163.20 | 163.20 | 159.39 | 159.40 | 159.38 | 168 |
| 2025-10-29 | 163.20 | 164.80 | 163.20 | 163.80 | 163.78 | 311 |
| 2025-10-28 | 159.80 | 163.20 | 159.40 | 163.20 | 163.18 | 231 |
| 2025-10-27 | 160.60 | 162.10 | 159.20 | 161.20 | 161.18 | 408 |
| 2025-10-24 | 159.20 | 160.71 | 158.80 | 160.40 | 160.38 | 268 |
| 2025-10-23 | 157.80 | 159.80 | 157.40 | 159.80 | 159.78 | 1,550 |
| 2025-10-22 | 157.20 | 157.89 | 155.90 | 157.80 | 157.78 | 672 |
| 2025-10-21 | 154.60 | 156.80 | 154.60 | 156.80 | 156.78 | 241 |
| 2025-10-20 | 156.80 | 156.80 | 154.80 | 156.40 | 156.38 | 34 |
| 2025-10-17 | 153.60 | 158.20 | 153.60 | 157.56 | 157.54 | 709 |
| 2025-10-16 | 155.60 | 156.11 | 154.80 | 156.00 | 155.98 | 306 |
| 2025-10-15 | 155.80 | 155.99 | 154.80 | 154.94 | 154.92 | 899 |
| 2025-10-14 | 152.20 | 154.00 | 152.15 | 154.00 | 153.98 | 1,595 |
| 2025-10-13 | 153.40 | 157.60 | 153.39 | 153.86 | 153.84 | 1,677 |
| 2025-10-10 | 154.00 | 155.40 | 152.20 | 154.36 | 154.34 | 1,489 |
| 2025-10-09 | 155.60 | 156.40 | 154.19 | 154.20 | 154.18 | 929 |
| 2025-10-08 | 155.40 | 155.40 | 154.20 | 155.01 | 154.99 | 282 |
| 2025-10-07 | 156.00 | 156.00 | 155.01 | 155.15 | 155.13 | 1,129 |
| 2025-10-06 | 156.80 | 156.80 | 155.30 | 156.00 | 155.98 | 1,353 |
| 2025-10-03 | 158.60 | 158.60 | 157.40 | 157.40 | 157.38 | 45 |
| 2025-10-02 | 157.70 | 158.00 | 156.41 | 157.60 | 157.58 | 1,601 |
| 2025-10-01 | 155.20 | 157.00 | 155.20 | 157.00 | 156.98 | 100 |
| 2025-09-30 | 153.50 | 157.20 | 153.50 | 156.07 | 156.05 | 1,990 |
| 2025-09-29 | 154.80 | 155.10 | 154.79 | 155.10 | 155.08 | 542 |
| 2025-09-26 | 158.20 | 158.20 | 154.00 | 154.32 | 154.30 | 231 |
| 2025-09-25 | 159.00 | 159.34 | 157.51 | 158.03 | 158.00 | 412 |
| 2025-09-24 | 163.00 | 163.36 | 161.00 | 161.00 | 160.98 | 63 |
| 2025-09-23 | 165.20 | 165.80 | 164.70 | 165.60 | 165.58 | 271 |
| 2025-09-22 | 165.80 | 165.80 | 163.80 | 164.00 | 163.98 | 947 |
| 2025-09-19 | 165.00 | 166.20 | 165.00 | 165.20 | 165.18 | 618 |
| 2025-09-18 | 165.00 | 165.06 | 164.40 | 164.51 | 164.49 | 458 |
| 2025-09-17 | 164.60 | 164.60 | 163.42 | 164.15 | 164.13 | 615 |
| 2025-09-16 | 164.50 | 164.50 | 163.40 | 163.40 | 163.38 | 466 |
| 2025-09-15 | 164.00 | 164.50 | 162.93 | 163.20 | 163.18 | 671 |
| 2025-09-12 | 161.80 | 163.20 | 161.80 | 162.87 | 162.85 | 1,294 |
| 2025-09-11 | 161.40 | 161.47 | 160.96 | 160.96 | 160.93 | 184 |
| 2025-09-10 | 160.80 | 161.20 | 160.45 | 161.20 | 161.18 | 651 |
| 2025-09-09 | 161.50 | 161.50 | 159.60 | 161.24 | 161.21 | 621 |
| 2025-09-08 | 161.20 | 163.00 | 161.20 | 161.62 | 161.60 | 322 |
| 2025-09-05 | 162.00 | 163.00 | 162.00 | 162.60 | 162.58 | 10 |
| 2025-09-04 | 162.60 | 162.60 | 161.00 | 162.00 | 161.98 | 143 |
| 2025-09-03 | 165.60 | 165.60 | 162.35 | 162.35 | 162.33 | 417 |
| 2025-09-02 | 161.20 | 162.40 | 160.40 | 162.40 | 162.38 | 1,018 |
| 2025-09-01 | 157.20 | 161.20 | 157.20 | 161.20 | 161.18 | 721 |
| 2025-08-29 | 160.40 | 160.40 | 158.60 | 158.80 | 158.78 | 215 |
| 2025-08-28 | 157.00 | 158.30 | 157.00 | 158.30 | 158.28 | 669 |
| 2025-08-27 | 157.40 | 157.40 | 155.20 | 155.20 | 155.18 | 8 |
| 2025-08-26 | 154.10 | 156.80 | 153.80 | 156.80 | 156.78 | 169 |
| 2025-08-22 | 150.80 | 153.60 | 150.80 | 153.60 | 153.58 | 640 |
| 2025-08-21 | 150.00 | 151.00 | 149.30 | 150.80 | 150.78 | 59 |
| 2025-08-20 | 150.60 | 150.60 | 150.20 | 150.30 | 150.28 | 74 |
| 2025-08-19 | 149.00 | 151.50 | 149.00 | 151.50 | 151.48 | 10 |
| 2025-08-18 | 149.60 | 149.60 | 148.20 | 148.20 | 148.18 | 1,009 |
| 2025-08-15 | 149.80 | 150.00 | 148.80 | 150.00 | 149.98 | 207 |
| 2025-08-14 | 149.90 | 149.90 | 149.40 | 149.40 | 149.38 | 4 |
| 2025-08-13 | 150.00 | 150.00 | 149.20 | 149.60 | 149.58 | 46 |
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.