Autoneum Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	106.40	108.80	105.00	105.60	94.223	3,545
2022-12-16	105.40	107.00	103.80	106.40	94.937	4,993
2022-12-15	107.00	107.40	104.40	106.20	94.758	2,241
2022-12-14	110.80	110.80	107.00	107.80	96.186	1,761
2022-12-13	110.00	113.80	109.20	110.00	98.149	3,578
2022-12-12	109.00	110.20	107.40	110.00	98.149	7,011
2022-12-09	109.00	110.00	108.00	108.80	97.078	7,986
2022-12-08	111.00	111.00	107.20	109.20	97.435	3,609
2022-12-07	114.20	114.20	110.00	111.40	99.398	7,179
2022-12-06	117.00	117.00	114.00	115.00	102.61	3,608
2022-12-05	117.00	117.00	115.00	116.40	103.86	2,286
2022-12-02	118.20	118.40	115.00	116.40	103.86	3,041
2022-12-01	118.00	118.00	114.80	117.80	105.11	4,873
2022-11-30	115.60	116.00	113.00	116.00	103.50	6,286
2022-11-29	114.20	115.60	113.20	115.60	103.15	6,629
2022-11-28	118.00	118.20	114.80	114.80	102.43	2,271
2022-11-25	117.40	117.80	116.00	117.80	105.11	3,532
2022-11-24	115.40	119.20	115.40	118.20	105.47	6,700
2022-11-23	114.00	115.40	111.80	114.80	102.43	3,452
2022-11-22	113.20	114.20	110.60	113.20	101.00	4,519
2022-11-21	111.40	115.00	110.80	114.00	101.72	8,713
2022-11-18	107.60	110.60	107.40	110.60	98.684	5,202
2022-11-17	108.40	110.40	106.40	108.00	96.364	3,043
2022-11-16	112.20	112.20	107.80	109.00	97.257	6,764
2022-11-15	114.80	114.80	110.60	113.00	100.83	4,795
2022-11-14	115.00	118.00	112.60	114.00	101.72	6,949
2022-11-11	113.00	116.20	112.00	115.20	102.79	9,025
2022-11-10	108.60	112.60	106.00	111.80	99.755	7,759
2022-11-09	105.40	110.00	105.40	109.00	97.257	5,670
2022-11-08	104.60	107.20	104.40	106.60	95.115	7,269
2022-11-07	96.600	106.00	96.600	105.40	94.044	17,442
2022-11-04	93.600	98.300	93.600	97.400	86.906	9,761
2022-11-03	95.400	95.400	90.500	92.900	82.891	8,602
2022-11-02	94.900	96.500	94.000	96.200	85.836	4,761
2022-11-01	94.900	97.800	94.700	95.200	84.943	4,522
2022-10-31	95.400	97.600	94.900	95.700	85.389	6,138
2022-10-28	95.600	96.600	94.000	96.200	85.836	9,325
2022-10-27	97.200	97.200	94.800	96.300	85.925	3,477
2022-10-26	95.000	97.400	95.000	97.200	86.728	4,973
2022-10-25	93.200	95.000	92.000	94.300	84.140	2,359
2022-10-24	92.100	94.400	92.000	94.000	83.873	5,230
2022-10-21	92.000	93.300	90.700	92.500	82.534	23,890
2022-10-20	92.300	94.200	91.200	92.700	82.713	2,596
2022-10-19	93.500	94.100	91.200	92.500	82.534	1,969
2022-10-18	90.300	94.200	90.300	93.500	83.426	4,863
2022-10-17	87.000	90.800	86.200	90.200	80.482	5,130
2022-10-14	88.300	89.600	86.800	87.500	78.073	7,112
2022-10-13	84.400	88.500	83.500	87.600	78.162	9,652
2022-10-12	83.500	83.700	82.800	83.700	74.682	2,162
2022-10-11	83.300	84.100	82.100	83.900	74.861	3,048
2022-10-10	84.500	84.500	82.500	84.000	74.950	3,142
2022-10-07	84.200	86.000	82.600	84.700	75.575	16,512
2022-10-06	83.900	84.300	83.100	83.500	74.504	7,497
2022-10-05	85.800	85.800	82.400	83.700	74.682	8,537
2022-10-04	83.700	85.900	83.400	85.900	76.645	7,146
2022-10-03	83.500	83.500	78.500	83.100	74.147	15,571
2022-09-30	81.500	82.900	78.000	82.800	73.879	15,820
2022-09-29	85.000	85.000	78.700	81.500	72.719	13,770
2022-09-28	86.400	86.400	81.400	84.800	75.664	17,400
2022-09-27	87.800	88.500	86.700	87.000	77.627	9,461

← NewerPage 17 of 22 · 1,261 trading daysOlder →

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.