Autoneum Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	132.00	132.20	123.00	123.80	110.46	17,238
2022-04-04	128.20	130.40	125.20	129.80	115.82	9,178
2022-04-01	127.80	130.00	126.80	127.60	113.85	5,878
2022-03-31	130.20	130.30	126.10	128.40	114.57	21,378
2022-03-30	135.40	135.40	128.70	129.50	115.55	12,241
2022-03-29	125.50	135.10	125.50	134.40	119.92	13,821
2022-03-28	124.60	126.70	123.70	125.40	111.89	8,356
2022-03-25	127.90	127.90	124.00	125.20	111.71	13,299
2022-03-24	131.90	132.80	128.20	130.10	114.74	7,549
2022-03-23	134.30	135.90	130.10	132.60	116.95	15,277
2022-03-22	136.00	137.50	134.40	135.00	119.07	6,041
2022-03-21	133.00	135.60	132.30	135.30	119.33	8,978
2022-03-18	131.00	132.60	128.40	132.50	116.86	11,010
2022-03-17	135.00	135.50	130.00	131.40	115.89	8,154
2022-03-16	127.50	134.50	127.50	133.90	118.10	12,016
2022-03-15	127.60	127.60	122.00	125.10	110.34	14,748
2022-03-14	126.10	131.30	125.30	129.60	114.30	17,261
2022-03-11	123.50	127.30	121.00	124.50	109.81	14,573
2022-03-10	127.00	127.00	120.80	122.10	107.69	15,728
2022-03-09	120.70	124.80	117.70	124.60	109.89	17,076
2022-03-08	113.20	119.20	112.10	116.10	102.40	23,113
2022-03-07	122.50	122.50	111.80	115.00	101.43	28,798
2022-03-04	130.10	130.10	123.30	124.90	110.16	28,845
2022-03-03	142.80	142.80	125.50	129.60	114.30	50,443
2022-03-02	141.00	144.50	137.70	141.80	125.06	13,201
2022-03-01	153.50	154.10	142.00	142.80	125.95	13,210
2022-02-28	153.10	153.90	149.00	152.90	134.85	12,050
2022-02-25	154.30	157.20	152.00	157.10	138.56	9,343
2022-02-24	152.00	155.00	148.80	153.70	135.56	12,926
2022-02-23	159.10	163.10	158.10	159.10	140.32	8,276
2022-02-22	155.00	159.70	154.80	157.60	139.00	9,193
2022-02-21	162.90	162.90	156.50	159.30	140.50	7,769
2022-02-18	166.60	167.20	162.20	163.60	144.29	8,521
2022-02-17	168.60	169.60	165.50	165.90	146.32	4,573
2022-02-16	170.30	172.90	167.80	169.20	149.23	6,119
2022-02-15	164.60	169.70	164.50	169.60	149.58	7,429
2022-02-14	167.70	167.70	162.70	165.20	145.70	9,968
2022-02-11	170.50	172.20	168.90	170.80	150.64	5,244
2022-02-10	170.30	172.40	167.50	171.60	151.35	8,108
2022-02-09	166.00	170.90	166.00	169.10	149.14	8,864
2022-02-08	165.60	168.70	165.00	165.30	145.79	7,567
2022-02-07	166.00	167.70	164.70	166.10	146.50	6,577
2022-02-04	170.20	170.20	163.90	165.30	145.79	9,720
2022-02-03	168.50	170.40	167.90	169.50	149.49	4,768
2022-02-02	170.30	172.30	169.30	169.70	149.67	4,430
2022-02-01	170.30	171.50	168.40	169.60	149.58	7,712
2022-01-31	166.10	168.80	165.10	167.80	148.00	6,817
2022-01-28	171.40	171.40	163.50	164.70	145.26	11,793
2022-01-27	173.20	175.60	171.00	172.00	151.70	6,112
2022-01-26	171.00	177.30	171.00	174.20	153.64	6,989
2022-01-25	172.70	176.40	170.20	171.60	151.35	11,249
2022-01-24	184.40	184.40	170.60	171.90	151.61	17,006
2022-01-21	185.00	190.00	178.30	184.00	162.28	29,538
2022-01-20	190.00	190.40	184.40	185.40	163.52	16,575
2022-01-19	195.90	197.60	190.00	191.10	168.55	14,365
2022-01-18	200.20	200.80	195.40	196.30	173.13	10,777
2022-01-17	194.10	202.20	194.00	201.40	177.63	31,078
2022-01-14	191.10	194.80	189.10	193.20	170.40	21,741
2022-01-13	186.10	193.60	185.70	192.30	169.60	31,013
2022-01-12	184.50	188.00	184.40	187.20	165.11	19,416

← NewerPage 20 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.