Autoneum Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	92.700	92.700	89.200	92.700	82.713	20,864
2022-07-01	91.400	94.100	90.300	92.000	82.088	21,921
2022-06-30	91.400	91.400	86.800	90.500	80.750	16,019
2022-06-29	96.300	96.300	90.500	91.900	81.999	17,472
2022-06-28	96.300	99.300	96.300	96.800	86.371	12,028
2022-06-27	95.200	98.500	94.500	95.600	85.300	9,786
2022-06-24	95.800	98.400	95.200	95.900	85.568	9,537
2022-06-23	97.300	97.300	94.100	95.300	85.033	6,750
2022-06-22	94.700	98.800	91.100	97.800	87.263	15,985
2022-06-21	95.800	99.600	94.600	95.700	85.389	12,734
2022-06-20	95.600	96.800	93.100	94.800	84.586	7,569
2022-06-17	99.100	99.300	95.400	96.400	86.014	23,727
2022-06-16	114.80	115.00	98.000	99.100	88.423	33,442
2022-06-15	113.60	117.00	113.20	116.00	103.50	13,337
2022-06-14	121.40	121.80	118.00	119.60	106.71	5,276
2022-06-13	127.00	127.00	120.00	121.80	108.68	10,323
2022-06-10	130.00	130.00	126.60	127.60	113.85	4,634
2022-06-09	131.80	133.00	129.60	130.80	116.71	3,662
2022-06-08	130.00	132.00	129.00	131.00	116.89	4,026
2022-06-07	129.80	130.60	127.40	129.00	115.10	8,044
2022-06-03	129.80	131.40	129.00	129.60	115.64	3,162
2022-06-02	128.20	130.00	127.60	129.00	115.10	2,876
2022-06-01	124.40	130.20	124.40	128.00	114.21	10,550
2022-05-31	124.60	125.60	121.80	125.00	111.53	7,245
2022-05-30	119.60	125.20	119.60	124.00	110.64	11,757
2022-05-27	115.00	120.20	115.00	120.20	107.25	5,894
2022-05-25	113.80	114.80	110.60	114.40	102.07	6,877
2022-05-24	117.60	117.80	113.60	113.60	101.36	6,780
2022-05-23	117.00	118.60	116.40	118.20	105.47	26,319
2022-05-20	118.80	121.80	117.20	117.60	104.93	4,501
2022-05-19	118.00	119.40	113.80	118.20	105.47	6,957
2022-05-18	118.80	121.20	117.00	118.60	105.82	3,262
2022-05-17	117.80	120.80	117.20	118.20	105.47	3,371
2022-05-16	119.20	120.00	117.00	117.40	104.75	4,680
2022-05-13	117.00	121.00	117.00	119.80	106.89	8,353
2022-05-12	115.40	118.00	112.60	116.80	104.22	5,024
2022-05-11	112.00	117.20	112.00	116.00	103.50	8,238
2022-05-10	110.00	114.40	110.00	112.80	100.65	8,305
2022-05-09	115.00	115.00	110.20	110.40	98.506	6,206
2022-05-06	112.40	115.00	111.00	114.40	102.07	8,718
2022-05-05	116.20	119.00	113.00	113.60	101.36	9,817
2022-05-04	116.80	117.40	114.80	116.80	104.22	4,355
2022-05-03	116.40	119.20	115.20	116.80	104.22	3,697
2022-05-02	115.20	117.40	114.40	117.00	104.39	8,896
2022-04-29	114.20	117.60	114.20	115.80	103.32	6,007
2022-04-28	113.60	116.00	111.80	113.20	101.00	5,718
2022-04-27	112.60	113.60	110.40	113.00	100.83	9,701
2022-04-26	116.20	118.00	111.40	111.80	99.755	7,131
2022-04-25	119.40	120.00	116.20	116.20	103.68	9,029
2022-04-22	122.00	122.40	118.00	120.00	107.07	10,545
2022-04-21	118.00	124.60	118.00	122.60	109.39	12,154
2022-04-20	117.00	118.60	116.20	118.00	105.29	3,975
2022-04-19	115.20	116.80	114.00	116.40	103.86	4,488
2022-04-14	114.60	117.00	114.60	115.80	103.32	3,988
2022-04-13	116.20	116.20	113.00	115.20	102.79	6,645
2022-04-12	113.40	116.20	112.00	115.60	103.15	14,065
2022-04-11	115.40	115.40	112.20	114.40	102.07	7,604
2022-04-08	115.60	115.80	112.60	114.40	102.07	11,814
2022-04-07	117.00	117.20	114.00	114.40	102.07	10,841
2022-04-06	125.00	125.20	115.40	116.80	104.22	33,193

← NewerPage 19 of 21 · 1,257 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.