Autoneum Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 131.00 | 131.00 | 125.60 | 125.60 | 125.55 | 263 |
| 2024-08-02 | 137.00 | 137.00 | 131.20 | 131.20 | 131.15 | 30 |
| 2024-07-23 | 129.20 | 129.20 | 129.20 | 129.20 | 129.15 | 17 |
| 2024-07-22 | 131.00 | 131.00 | 130.60 | 130.60 | 130.55 | 7 |
| 2024-07-19 | 133.00 | 133.00 | 133.00 | 133.00 | 132.95 | 100 |
| 2024-07-18 | 137.20 | 137.20 | 137.20 | 137.20 | 137.15 | 8 |
| 2024-07-15 | 137.20 | 137.20 | 135.40 | 137.00 | 136.95 | 11 |
| 2024-07-12 | 133.80 | 133.80 | 133.80 | 133.80 | 133.75 | 2 |
| 2024-07-11 | 132.40 | 133.00 | 132.40 | 133.00 | 132.95 | 6 |
| 2024-07-08 | 134.09 | 134.09 | 134.09 | 134.09 | 134.04 | 328 |
| 2024-07-04 | 132.80 | 132.80 | 132.00 | 132.00 | 131.95 | 7 |
| 2024-07-02 | 128.00 | 130.20 | 128.00 | 130.20 | 130.15 | 14 |
| 2024-06-26 | 129.00 | 129.20 | 129.00 | 129.20 | 129.15 | 5 |
| 2024-06-24 | 131.20 | 131.20 | 130.40 | 131.00 | 130.95 | 52 |
| 2024-06-21 | 130.20 | 130.20 | 130.20 | 130.20 | 130.15 | 3 |
| 2024-06-20 | 131.20 | 132.60 | 131.20 | 132.00 | 131.95 | 31 |
| 2024-06-19 | 132.00 | 132.60 | 129.80 | 130.60 | 130.55 | 100 |
| 2024-06-18 | 133.80 | 133.80 | 130.40 | 130.40 | 130.35 | 19 |
| 2024-06-04 | 146.40 | 146.40 | 146.40 | 146.40 | 146.34 | 220 |
| 2024-05-31 | 146.60 | 146.60 | 146.60 | 146.60 | 146.54 | 7 |
| 2024-05-30 | 147.00 | 147.00 | 146.40 | 146.60 | 146.54 | 99 |
| 2024-05-29 | 145.80 | 145.80 | 145.80 | 145.80 | 145.74 | 11 |
| 2024-05-21 | 148.40 | 148.40 | 148.40 | 148.40 | 148.34 | 6 |
| 2024-05-17 | 147.40 | 147.80 | 147.40 | 147.80 | 147.74 | 8 |
| 2024-05-08 | 151.20 | 151.20 | 151.20 | 151.20 | 151.14 | 26 |
| 2024-04-30 | 147.40 | 147.40 | 147.40 | 147.40 | 147.34 | 57 |
| 2024-04-26 | 151.03 | 151.03 | 149.80 | 149.80 | 149.74 | 1,596 |
| 2024-04-25 | 152.39 | 153.40 | 149.00 | 152.18 | 152.12 | 803 |
| 2024-04-24 | 153.21 | 155.40 | 153.00 | 153.00 | 152.94 | 394 |
| 2024-04-23 | 152.40 | 154.52 | 152.20 | 152.20 | 152.14 | 1,004 |
| 2024-04-22 | 151.40 | 152.80 | 151.40 | 152.29 | 152.23 | 1,037 |
| 2024-04-19 | 154.04 | 154.04 | 153.20 | 153.20 | 153.14 | 478 |
| 2024-04-18 | 153.40 | 155.40 | 153.40 | 155.40 | 155.34 | 408 |
| 2024-04-17 | 156.20 | 157.96 | 155.00 | 156.88 | 156.82 | 117 |
| 2024-04-16 | 156.20 | 157.00 | 155.85 | 157.00 | 156.94 | 1,232 |
| 2024-04-15 | 160.00 | 160.57 | 159.76 | 160.10 | 160.04 | 760 |
| 2024-04-12 | 159.00 | 160.05 | 158.20 | 158.60 | 158.54 | 851 |
| 2024-04-11 | 159.00 | 160.91 | 159.00 | 160.60 | 160.54 | 1,591 |
| 2024-04-10 | 161.80 | 162.60 | 160.22 | 160.22 | 160.13 | 1,106 |
| 2024-04-09 | 159.80 | 161.40 | 159.62 | 159.62 | 159.53 | 245 |
| 2024-04-08 | 164.56 | 164.56 | 162.20 | 162.20 | 162.11 | 1,280 |
| 2024-04-05 | 163.60 | 163.62 | 162.42 | 163.62 | 163.53 | 305 |
| 2024-04-04 | 163.20 | 164.40 | 160.60 | 164.40 | 164.31 | 2,133 |
| 2024-04-03 | 160.40 | 161.40 | 160.40 | 161.40 | 161.31 | 725 |
| 2024-04-02 | 165.36 | 165.36 | 160.93 | 161.42 | 161.33 | 2,580 |
| 2024-03-28 | 161.81 | 162.80 | 161.27 | 161.60 | 161.51 | 1,630 |
| 2024-03-27 | 160.60 | 161.80 | 160.00 | 161.80 | 161.71 | 255 |
| 2024-03-26 | 159.71 | 160.23 | 159.71 | 160.23 | 160.14 | 838 |
| 2024-03-25 | 160.56 | 161.31 | 160.05 | 160.33 | 160.24 | 1,922 |
| 2024-03-22 | 155.46 | 158.00 | 155.46 | 158.00 | 157.91 | 620 |
| 2024-03-21 | 152.40 | 153.10 | 152.40 | 152.60 | 152.52 | 1,117 |
| 2024-03-20 | 149.20 | 152.00 | 149.20 | 149.41 | 149.32 | 287 |
| 2024-03-19 | 150.82 | 151.34 | 148.40 | 149.62 | 149.53 | 824 |
| 2024-03-18 | 149.20 | 149.40 | 147.00 | 149.40 | 149.32 | 539 |
| 2024-03-15 | 147.20 | 149.59 | 146.80 | 147.69 | 147.61 | 548 |
| 2024-03-14 | 148.20 | 148.20 | 148.18 | 148.18 | 148.10 | 45 |
| 2024-03-13 | 149.01 | 149.01 | 135.00 | 142.75 | 142.67 | 2,924 |
| 2024-03-12 | 129.60 | 132.00 | 129.60 | 131.73 | 131.66 | 1,872 |
| 2024-03-11 | 128.83 | 130.00 | 128.83 | 129.94 | 129.87 | 46 |
| 2024-03-08 | 129.51 | 131.50 | 128.99 | 129.51 | 129.44 | 101 |
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.