Autoneum Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 147.00 | 148.40 | 145.60 | 146.00 | 140.35 | 3,866 |
| 2024-05-28 | 150.40 | 151.60 | 145.40 | 147.20 | 141.50 | 5,645 |
| 2024-05-27 | 151.60 | 152.40 | 151.00 | 151.20 | 145.35 | 1,416 |
| 2024-05-24 | 152.20 | 153.20 | 149.20 | 152.40 | 146.50 | 8,305 |
| 2024-05-23 | 151.00 | 151.80 | 149.40 | 151.40 | 145.54 | 6,111 |
| 2024-05-22 | 151.00 | 151.00 | 149.00 | 150.80 | 144.96 | 5,754 |
| 2024-05-21 | 148.00 | 151.80 | 148.00 | 151.80 | 145.92 | 5,559 |
| 2024-05-17 | 152.00 | 152.00 | 147.60 | 148.80 | 143.04 | 2,836 |
| 2024-05-16 | 153.20 | 154.20 | 152.00 | 152.80 | 146.88 | 7,494 |
| 2024-05-15 | 151.00 | 153.40 | 151.00 | 152.40 | 146.50 | 6,436 |
| 2024-05-14 | 153.00 | 153.20 | 150.80 | 151.80 | 145.92 | 5,153 |
| 2024-05-13 | 153.20 | 153.60 | 149.80 | 152.60 | 146.69 | 8,051 |
| 2024-05-10 | 152.00 | 154.00 | 151.20 | 153.40 | 147.46 | 2,486 |
| 2024-05-08 | 152.40 | 152.40 | 149.00 | 151.40 | 145.54 | 2,928 |
| 2024-05-07 | 153.40 | 154.20 | 150.60 | 151.60 | 145.73 | 3,794 |
| 2024-05-06 | 149.60 | 153.60 | 149.60 | 152.80 | 146.88 | 3,779 |
| 2024-05-03 | 148.60 | 150.20 | 147.40 | 149.00 | 143.23 | 3,769 |
| 2024-05-02 | 146.60 | 148.60 | 145.40 | 147.80 | 142.08 | 5,405 |
| 2024-04-30 | 153.60 | 153.60 | 147.40 | 147.40 | 141.69 | 3,725 |
| 2024-04-29 | 151.80 | 153.40 | 150.40 | 153.40 | 147.46 | 6,006 |
| 2024-04-26 | 149.80 | 151.80 | 148.60 | 151.00 | 145.15 | 8,385 |
| 2024-04-25 | 152.20 | 153.40 | 149.00 | 149.00 | 143.23 | 5,457 |
| 2024-04-24 | 154.80 | 156.00 | 152.60 | 153.00 | 147.08 | 6,657 |
| 2024-04-23 | 152.20 | 155.40 | 152.20 | 154.20 | 148.23 | 5,934 |
| 2024-04-22 | 152.80 | 153.60 | 149.80 | 151.60 | 145.73 | 6,306 |
| 2024-04-19 | 153.40 | 154.60 | 152.00 | 153.20 | 147.27 | 5,332 |
| 2024-04-18 | 155.00 | 156.20 | 153.20 | 155.40 | 149.38 | 16,910 |
| 2024-04-17 | 156.20 | 159.00 | 154.20 | 155.00 | 149.00 | 6,431 |
| 2024-04-16 | 159.00 | 159.00 | 155.80 | 157.00 | 150.92 | 6,879 |
| 2024-04-15 | 158.40 | 162.00 | 158.40 | 159.80 | 153.61 | 17,129 |
| 2024-04-12 | 162.00 | 164.60 | 158.00 | 158.60 | 152.46 | 10,938 |
| 2024-04-11 | 161.00 | 162.60 | 158.00 | 160.60 | 154.38 | 7,550 |
| 2024-04-10 | 161.40 | 163.00 | 157.60 | 162.60 | 153.90 | 10,315 |
| 2024-04-09 | 161.40 | 161.40 | 158.80 | 159.80 | 151.25 | 7,433 |
| 2024-04-08 | 163.00 | 164.80 | 161.20 | 162.20 | 153.52 | 3,798 |
| 2024-04-05 | 161.20 | 163.60 | 160.40 | 163.60 | 154.85 | 6,651 |
| 2024-04-04 | 161.00 | 164.60 | 160.40 | 164.40 | 155.61 | 8,671 |
| 2024-04-03 | 160.80 | 161.80 | 159.80 | 161.40 | 152.77 | 8,253 |
| 2024-04-02 | 163.00 | 166.60 | 159.80 | 162.40 | 153.71 | 11,759 |
| 2024-03-28 | 162.00 | 163.60 | 159.60 | 161.60 | 152.96 | 10,604 |
| 2024-03-27 | 159.40 | 162.00 | 159.00 | 161.80 | 153.14 | 7,685 |
| 2024-03-26 | 161.00 | 161.00 | 156.60 | 160.20 | 151.63 | 7,995 |
| 2024-03-25 | 158.60 | 161.80 | 158.20 | 160.60 | 152.01 | 9,876 |
| 2024-03-22 | 151.60 | 158.40 | 151.60 | 158.00 | 149.55 | 11,401 |
| 2024-03-21 | 153.20 | 154.40 | 150.20 | 152.40 | 144.25 | 9,449 |
| 2024-03-20 | 151.00 | 152.00 | 149.00 | 152.00 | 143.87 | 11,453 |
| 2024-03-19 | 147.80 | 152.40 | 147.40 | 151.20 | 143.11 | 22,552 |
| 2024-03-18 | 148.00 | 150.00 | 146.60 | 147.00 | 139.14 | 8,466 |
| 2024-03-15 | 147.60 | 149.80 | 146.60 | 147.20 | 139.33 | 21,227 |
| 2024-03-14 | 147.00 | 149.40 | 143.40 | 148.20 | 140.27 | 12,889 |
| 2024-03-13 | 135.00 | 149.80 | 133.40 | 147.20 | 139.33 | 28,709 |
| 2024-03-12 | 128.80 | 132.80 | 128.80 | 132.00 | 124.94 | 11,190 |
| 2024-03-11 | 129.40 | 130.60 | 128.20 | 130.60 | 123.61 | 2,573 |
| 2024-03-08 | 131.40 | 131.80 | 128.20 | 129.60 | 122.67 | 3,115 |
| 2024-03-07 | 127.00 | 131.40 | 127.00 | 131.40 | 124.37 | 4,210 |
| 2024-03-06 | 128.80 | 130.60 | 127.00 | 128.20 | 121.34 | 3,446 |
| 2024-03-05 | 128.00 | 129.80 | 127.60 | 129.80 | 122.86 | 4,718 |
| 2024-03-04 | 130.00 | 130.20 | 128.00 | 129.00 | 122.10 | 5,072 |
| 2024-03-01 | 129.40 | 130.60 | 128.20 | 130.40 | 123.42 | 3,098 |
| 2024-02-29 | 128.00 | 130.60 | 127.80 | 129.00 | 122.10 | 9,873 |
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.