Autoneum Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	88.400	90.000	87.300	88.000	78.519	8,676
2022-09-23	92.900	92.900	88.800	89.100	79.501	7,541
2022-09-22	95.000	95.100	92.800	93.600	83.516	4,260
2022-09-21	95.200	95.800	93.800	95.800	85.479	6,509
2022-09-20	97.800	98.400	95.800	96.000	85.657	3,305
2022-09-19	96.500	98.500	95.200	98.200	87.620	3,096
2022-09-16	96.600	97.400	94.300	96.900	86.460	6,369
2022-09-15	97.100	98.500	96.000	97.300	86.817	5,624
2022-09-14	100.00	100.00	95.700	97.500	86.996	4,191
2022-09-13	102.20	102.40	99.300	99.700	88.959	5,999
2022-09-12	103.00	103.40	101.40	101.80	90.832	7,765
2022-09-09	101.60	104.40	101.60	103.00	91.903	7,846
2022-09-08	102.40	102.40	98.500	100.80	89.940	3,005
2022-09-07	100.20	101.60	98.500	101.60	90.654	5,874
2022-09-06	102.20	104.20	99.500	101.00	90.118	7,086
2022-09-05	104.80	104.80	100.60	101.60	90.654	8,379
2022-09-02	105.00	107.80	105.00	107.80	96.186	15,860
2022-09-01	109.00	109.00	104.20	105.00	93.688	5,984
2022-08-31	111.00	111.80	108.40	109.60	97.792	8,760
2022-08-30	110.80	113.80	109.00	110.40	98.506	5,483
2022-08-29	108.60	110.60	107.60	110.00	98.149	1,807
2022-08-26	111.80	112.60	109.80	110.00	98.149	1,901
2022-08-25	111.60	113.60	111.00	112.60	100.47	2,307
2022-08-24	109.60	113.00	108.20	111.80	99.755	7,020
2022-08-23	107.00	110.80	106.80	108.80	97.078	4,275
2022-08-22	112.40	112.40	106.60	107.40	95.829	8,327
2022-08-19	114.00	114.80	111.40	113.80	101.54	3,420
2022-08-18	115.80	116.00	112.60	114.60	102.25	2,915
2022-08-17	115.20	117.60	113.20	116.80	104.22	4,637
2022-08-16	114.80	116.60	114.40	116.20	103.68	1,141
2022-08-15	117.20	117.20	114.40	115.80	103.32	1,871
2022-08-12	115.40	118.40	115.20	116.20	103.68	5,556
2022-08-11	113.00	117.20	112.80	115.40	102.97	8,308
2022-08-10	107.40	112.80	106.60	112.20	100.11	4,495
2022-08-09	112.60	112.60	108.20	108.20	96.543	4,117
2022-08-08	111.40	115.60	111.40	113.60	101.36	9,425
2022-08-05	111.60	113.60	111.00	111.40	99.398	5,142
2022-08-04	111.40	114.00	111.00	111.00	99.041	6,470
2022-08-03	109.80	111.40	108.40	111.40	99.398	7,653
2022-08-02	110.00	110.00	105.60	108.80	97.078	9,095
2022-07-29	106.20	110.60	106.00	110.00	98.149	7,171
2022-07-28	101.40	107.20	101.40	105.40	94.044	8,897
2022-07-27	97.000	101.00	96.800	101.00	90.118	13,746
2022-07-26	98.200	98.500	95.200	96.200	85.836	7,444
2022-07-25	98.000	100.20	96.700	98.800	88.155	6,539
2022-07-22	96.700	97.700	94.200	97.400	86.906	6,501
2022-07-21	95.500	96.300	92.400	96.100	85.746	7,894
2022-07-20	99.700	100.20	92.000	94.700	84.497	26,051
2022-07-19	99.500	101.80	97.800	101.00	90.118	7,816
2022-07-18	97.500	101.20	97.500	100.20	89.405	9,830
2022-07-15	93.100	97.600	93.100	97.100	86.639	10,582
2022-07-14	95.000	96.000	91.000	92.800	82.802	8,412
2022-07-13	96.400	96.900	92.300	94.500	84.319	9,864
2022-07-12	97.000	97.000	93.200	96.900	86.460	8,982
2022-07-11	96.700	98.800	95.000	96.400	86.014	6,673
2022-07-08	93.500	98.500	92.900	98.500	87.888	11,830
2022-07-07	88.100	94.000	88.100	93.500	83.426	22,760
2022-07-06	89.100	90.300	86.400	87.500	78.073	13,094
2022-07-05	93.300	94.000	86.600	88.500	78.965	13,210
2022-07-04	92.700	92.700	89.200	92.700	82.713	20,864

← NewerPage 18 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.