Autoneum Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 122.00 | 124.00 | 122.00 | 123.80 | 123.75 | 283 |
| 2025-01-09 | 122.20 | 122.20 | 120.20 | 121.00 | 120.95 | 259 |
| 2025-01-08 | 123.40 | 123.40 | 121.00 | 121.20 | 121.15 | 470 |
| 2025-01-07 | 121.40 | 122.40 | 121.40 | 122.40 | 122.35 | 1,158 |
| 2025-01-06 | 121.00 | 121.60 | 121.00 | 121.40 | 121.35 | 44 |
| 2024-12-30 | 122.20 | 122.20 | 119.60 | 119.60 | 119.55 | 79 |
| 2024-12-27 | 119.60 | 119.60 | 119.60 | 119.60 | 119.55 | 171 |
| 2024-12-23 | 115.80 | 116.40 | 115.80 | 116.40 | 116.35 | 46 |
| 2024-12-20 | 116.60 | 116.60 | 116.60 | 116.60 | 116.55 | 3,860 |
| 2024-12-19 | 114.60 | 114.60 | 114.40 | 114.40 | 114.36 | 33 |
| 2024-12-17 | 113.20 | 113.80 | 113.20 | 113.80 | 113.76 | 28 |
| 2024-12-12 | 112.40 | 113.00 | 112.40 | 112.60 | 112.56 | 19 |
| 2024-12-11 | 111.40 | 111.40 | 111.00 | 111.20 | 111.16 | 16 |
| 2024-12-10 | 111.80 | 111.80 | 110.40 | 110.60 | 110.56 | 42 |
| 2024-12-09 | 109.00 | 109.00 | 109.00 | 109.00 | 108.96 | 1 |
| 2024-12-03 | 102.20 | 102.20 | 102.20 | 102.20 | 102.16 | 150 |
| 2024-11-28 | 102.80 | 102.80 | 102.00 | 102.00 | 101.96 | 305 |
| 2024-11-27 | 101.40 | 102.40 | 101.20 | 102.40 | 102.36 | 529 |
| 2024-11-26 | 101.20 | 101.80 | 101.20 | 101.80 | 101.76 | 101 |
| 2024-11-25 | 100.80 | 101.60 | 100.80 | 101.60 | 101.56 | 29 |
| 2024-11-21 | 100.80 | 100.80 | 100.40 | 100.40 | 100.36 | 143 |
| 2024-11-20 | 102.60 | 103.20 | 101.60 | 101.60 | 101.56 | 28 |
| 2024-11-12 | 106.20 | 106.80 | 104.40 | 104.40 | 104.36 | 172 |
| 2024-11-11 | 106.40 | 106.40 | 106.40 | 106.40 | 106.36 | 1 |
| 2024-11-07 | 108.20 | 108.20 | 108.00 | 108.00 | 107.96 | 180 |
| 2024-11-06 | 108.20 | 108.20 | 108.20 | 108.20 | 108.16 | 40 |
| 2024-11-05 | 110.20 | 110.20 | 110.20 | 110.20 | 110.16 | 140 |
| 2024-11-04 | 114.20 | 114.20 | 114.20 | 114.20 | 114.16 | 20 |
| 2024-10-29 | 122.80 | 122.80 | 122.80 | 122.80 | 122.75 | 100 |
| 2024-10-28 | 122.20 | 122.20 | 122.20 | 122.20 | 122.15 | 50 |
| 2024-10-23 | 123.40 | 123.40 | 121.60 | 121.60 | 121.55 | 12 |
| 2024-10-22 | 122.20 | 122.20 | 122.20 | 122.20 | 122.15 | 4 |
| 2024-10-21 | 117.40 | 117.40 | 117.40 | 117.40 | 117.35 | 1 |
| 2024-10-18 | 118.60 | 119.60 | 117.60 | 117.60 | 117.55 | 137 |
| 2024-10-17 | 117.80 | 118.40 | 116.80 | 117.20 | 117.15 | 386 |
| 2024-10-14 | 117.20 | 117.20 | 117.20 | 117.20 | 117.15 | 34 |
| 2024-10-10 | 117.00 | 117.00 | 117.00 | 117.00 | 116.95 | 45 |
| 2024-10-09 | 117.80 | 117.80 | 116.80 | 116.80 | 116.75 | 6 |
| 2024-10-08 | 117.00 | 117.00 | 117.00 | 117.00 | 116.95 | 10 |
| 2024-10-07 | 116.80 | 117.00 | 116.80 | 117.00 | 116.95 | 2 |
| 2024-10-03 | 115.00 | 116.80 | 114.00 | 116.80 | 116.75 | 34 |
| 2024-09-30 | 119.40 | 119.40 | 116.20 | 116.20 | 116.15 | 67 |
| 2024-09-26 | 116.60 | 116.60 | 115.40 | 115.40 | 115.35 | 195 |
| 2024-09-25 | 114.60 | 114.60 | 114.60 | 114.60 | 114.56 | 18 |
| 2024-09-20 | 117.00 | 117.00 | 117.00 | 117.00 | 116.95 | 64 |
| 2024-09-19 | 117.00 | 117.00 | 117.00 | 117.00 | 116.95 | 4 |
| 2024-09-17 | 114.40 | 114.40 | 114.40 | 114.40 | 114.36 | 260 |
| 2024-09-16 | 115.20 | 115.20 | 115.20 | 115.20 | 115.16 | 2 |
| 2024-09-06 | 116.40 | 116.40 | 116.40 | 116.40 | 116.35 | 5 |
| 2024-09-04 | 119.00 | 119.20 | 118.60 | 119.20 | 119.15 | 60 |
| 2024-09-03 | 123.80 | 123.80 | 121.00 | 121.00 | 120.95 | 282 |
| 2024-08-30 | 122.60 | 123.40 | 122.60 | 123.20 | 123.15 | 33 |
| 2024-08-29 | 120.80 | 121.60 | 120.20 | 121.60 | 121.55 | 6 |
| 2024-08-28 | 121.00 | 121.60 | 121.00 | 121.60 | 121.55 | 101 |
| 2024-08-27 | 122.40 | 123.00 | 121.60 | 121.60 | 121.55 | 198 |
| 2024-08-23 | 123.20 | 123.40 | 121.80 | 122.40 | 122.35 | 13 |
| 2024-08-20 | 124.40 | 124.40 | 123.20 | 123.20 | 123.15 | 128 |
| 2024-08-19 | 125.60 | 125.60 | 125.60 | 125.60 | 125.55 | 4 |
| 2024-08-15 | 125.00 | 127.20 | 123.40 | 127.20 | 127.15 | 36 |
| 2024-08-14 | 125.20 | 125.20 | 124.40 | 124.40 | 124.35 | 39 |
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.