Autoneum Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 124.20 | 124.20 | 122.40 | 122.80 | 118.05 | 4,586 |
| 2024-08-20 | 123.40 | 125.00 | 123.20 | 123.40 | 118.62 | 2,658 |
| 2024-08-19 | 125.40 | 126.40 | 122.00 | 124.00 | 119.20 | 9,000 |
| 2024-08-16 | 128.20 | 128.20 | 125.40 | 125.60 | 120.74 | 3,381 |
| 2024-08-15 | 124.00 | 128.60 | 123.40 | 127.60 | 122.66 | 4,144 |
| 2024-08-14 | 125.20 | 126.60 | 123.60 | 124.80 | 119.97 | 4,131 |
| 2024-08-13 | 127.60 | 127.60 | 124.40 | 124.40 | 119.58 | 5,368 |
| 2024-08-12 | 128.00 | 128.60 | 126.60 | 127.40 | 122.47 | 1,832 |
| 2024-08-09 | 127.80 | 129.60 | 126.80 | 128.80 | 123.81 | 2,923 |
| 2024-08-08 | 129.60 | 130.20 | 126.20 | 128.60 | 123.62 | 4,587 |
| 2024-08-07 | 128.00 | 131.20 | 127.80 | 130.00 | 124.97 | 3,746 |
| 2024-08-06 | 129.40 | 132.60 | 123.40 | 127.20 | 122.28 | 5,472 |
| 2024-08-05 | 125.00 | 129.80 | 124.20 | 128.60 | 123.62 | 6,630 |
| 2024-08-02 | 139.00 | 139.00 | 130.80 | 131.40 | 126.31 | 4,890 |
| 2024-07-31 | 139.40 | 139.40 | 138.00 | 138.00 | 132.66 | 2,616 |
| 2024-07-30 | 135.80 | 138.20 | 135.80 | 138.20 | 132.85 | 4,509 |
| 2024-07-29 | 144.00 | 144.00 | 136.20 | 136.60 | 131.31 | 7,527 |
| 2024-07-26 | 134.40 | 143.80 | 133.40 | 141.40 | 135.93 | 9,401 |
| 2024-07-25 | 134.20 | 139.20 | 128.20 | 133.60 | 128.43 | 11,073 |
| 2024-07-24 | 131.80 | 132.00 | 130.80 | 131.80 | 126.70 | 3,350 |
| 2024-07-23 | 131.60 | 131.60 | 127.80 | 131.60 | 126.51 | 18,738 |
| 2024-07-22 | 132.60 | 132.60 | 128.80 | 131.00 | 125.93 | 4,305 |
| 2024-07-19 | 136.20 | 136.80 | 132.00 | 132.00 | 126.89 | 8,506 |
| 2024-07-18 | 136.60 | 137.80 | 136.20 | 136.80 | 131.50 | 2,450 |
| 2024-07-17 | 136.60 | 137.60 | 136.00 | 136.00 | 130.74 | 2,708 |
| 2024-07-16 | 137.00 | 137.80 | 136.00 | 137.20 | 131.89 | 3,275 |
| 2024-07-15 | 135.60 | 139.00 | 135.40 | 136.60 | 131.31 | 3,998 |
| 2024-07-12 | 136.80 | 136.80 | 133.80 | 135.00 | 129.77 | 2,799 |
| 2024-07-11 | 133.20 | 136.40 | 132.20 | 136.40 | 131.12 | 4,354 |
| 2024-07-10 | 133.40 | 134.20 | 132.20 | 133.20 | 128.04 | 4,453 |
| 2024-07-09 | 134.20 | 134.20 | 132.20 | 133.20 | 128.04 | 3,532 |
| 2024-07-08 | 132.20 | 134.20 | 131.20 | 134.20 | 129.00 | 2,331 |
| 2024-07-05 | 132.80 | 132.80 | 131.40 | 132.80 | 127.66 | 2,180 |
| 2024-07-04 | 133.40 | 134.00 | 132.00 | 133.20 | 128.04 | 3,058 |
| 2024-07-03 | 130.00 | 132.80 | 130.00 | 132.80 | 127.66 | 2,342 |
| 2024-07-02 | 129.60 | 131.00 | 127.80 | 130.60 | 125.54 | 3,059 |
| 2024-07-01 | 134.60 | 135.00 | 130.20 | 130.20 | 125.16 | 4,079 |
| 2024-06-28 | 129.60 | 130.80 | 128.60 | 130.00 | 124.97 | 6,697 |
| 2024-06-27 | 128.00 | 130.60 | 128.00 | 129.00 | 124.01 | 3,619 |
| 2024-06-26 | 128.80 | 130.40 | 127.20 | 128.20 | 123.24 | 5,413 |
| 2024-06-25 | 129.80 | 130.20 | 128.20 | 128.20 | 123.24 | 2,957 |
| 2024-06-24 | 128.00 | 131.20 | 128.00 | 129.20 | 124.20 | 7,189 |
| 2024-06-21 | 132.60 | 132.60 | 127.40 | 128.80 | 123.81 | 15,867 |
| 2024-06-20 | 129.80 | 133.60 | 129.80 | 132.00 | 126.89 | 4,684 |
| 2024-06-19 | 130.00 | 132.60 | 129.80 | 130.40 | 125.35 | 4,607 |
| 2024-06-18 | 134.60 | 137.60 | 130.20 | 130.60 | 125.54 | 6,807 |
| 2024-06-17 | 132.80 | 135.80 | 131.20 | 134.80 | 129.58 | 9,502 |
| 2024-06-14 | 137.00 | 137.20 | 132.40 | 133.40 | 128.24 | 7,284 |
| 2024-06-13 | 140.20 | 140.40 | 136.40 | 136.40 | 131.12 | 4,607 |
| 2024-06-12 | 137.20 | 139.80 | 135.20 | 139.60 | 134.20 | 3,176 |
| 2024-06-11 | 137.00 | 138.00 | 136.20 | 137.60 | 132.27 | 8,291 |
| 2024-06-10 | 138.00 | 139.60 | 136.60 | 137.00 | 131.70 | 4,976 |
| 2024-06-07 | 141.20 | 141.60 | 137.80 | 139.60 | 134.20 | 3,080 |
| 2024-06-06 | 141.60 | 142.20 | 140.60 | 140.60 | 135.16 | 1,964 |
| 2024-06-05 | 141.20 | 143.00 | 140.80 | 141.00 | 135.54 | 2,652 |
| 2024-06-04 | 146.80 | 147.00 | 140.60 | 140.60 | 135.16 | 6,195 |
| 2024-06-03 | 147.40 | 147.60 | 146.00 | 147.60 | 141.89 | 3,164 |
| 2024-05-31 | 145.80 | 146.60 | 142.40 | 146.60 | 140.92 | 18,750 |
| 2024-05-30 | 146.80 | 148.00 | 146.20 | 146.60 | 140.92 | 2,880 |
| 2024-05-29 | 147.00 | 148.40 | 145.60 | 146.00 | 140.35 | 3,866 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 1.6000 CHF |
| 2025-04-04 | 2.8000 CHF |
| 2024-04-11 | 2.5000 CHF |
| 2022-03-25 | 1.5000 CHF |
| 2019-04-01 | 3.6000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.