Autoneum Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	181.80	187.30	181.50	185.00	163.17	18,112
2022-01-10	179.20	183.20	177.80	179.50	158.31	18,712
2022-01-07	184.20	184.20	177.40	179.60	158.40	12,613
2022-01-06	183.40	186.40	181.10	184.70	162.90	11,575
2022-01-05	181.50	185.90	180.50	185.80	163.87	16,646
2022-01-04	173.90	182.60	173.90	181.50	160.08	24,222
2022-01-03	169.30	174.10	169.30	172.40	152.05	7,114
2021-12-30	171.00	171.60	169.60	169.70	149.67	3,023
2021-12-29	168.20	171.50	167.50	171.10	150.91	6,894
2021-12-28	170.80	173.50	167.90	168.50	148.61	9,618
2021-12-27	170.80	170.90	168.00	170.40	150.29	5,630
2021-12-23	170.50	172.60	167.40	171.80	151.52	12,151
2021-12-22	163.00	170.40	163.00	169.90	149.85	20,148
2021-12-21	159.00	164.60	158.40	163.50	144.20	20,463
2021-12-20	157.10	160.30	155.30	159.00	140.23	12,105
2021-12-17	157.60	159.80	156.90	158.30	139.62	13,302
2021-12-16	154.20	158.90	154.20	158.00	139.35	16,962
2021-12-15	149.70	154.10	149.70	153.70	135.56	12,007
2021-12-14	149.70	152.30	149.70	150.60	132.83	6,772
2021-12-13	153.20	154.60	149.80	150.20	132.47	4,876
2021-12-10	152.50	153.70	150.90	152.30	134.32	3,898
2021-12-09	155.40	155.40	152.30	153.00	134.94	4,241
2021-12-08	152.40	155.20	150.60	154.50	136.27	7,405
2021-12-07	150.00	152.90	150.00	151.90	133.97	9,941
2021-12-06	144.70	150.00	144.70	149.70	132.03	8,044
2021-12-03	148.50	148.50	144.10	144.20	127.18	8,860
2021-12-02	145.20	148.80	142.90	148.00	130.53	13,652
2021-12-01	140.90	146.30	140.90	145.30	128.15	15,946
2021-11-30	136.60	142.20	134.20	140.10	123.56	25,388
2021-11-29	140.50	140.50	136.30	137.50	121.27	14,889
2021-11-26	144.00	144.00	138.80	141.00	124.36	12,945
2021-11-25	146.20	147.10	145.00	145.90	128.68	5,750
2021-11-24	148.20	150.50	145.20	146.30	129.03	9,079
2021-11-23	155.20	155.20	144.00	149.00	131.41	25,116
2021-11-22	154.00	156.60	153.30	155.70	137.32	6,176
2021-11-19	157.80	157.80	151.70	154.60	136.35	7,953
2021-11-18	160.50	160.70	156.70	157.20	138.65	6,218
2021-11-17	157.70	160.90	157.70	160.10	141.20	7,000
2021-11-16	155.30	158.20	155.30	157.20	138.65	3,639
2021-11-15	157.00	157.30	154.50	154.70	136.44	4,778
2021-11-12	156.20	161.40	154.30	157.60	139.00	18,991
2021-11-11	154.00	156.40	153.20	155.30	136.97	9,072
2021-11-10	156.20	156.20	151.20	153.60	135.47	6,084
2021-11-09	157.00	158.90	154.40	156.80	138.29	10,523
2021-11-08	153.30	156.50	151.90	155.70	137.32	13,986
2021-11-05	151.00	152.90	149.00	152.00	134.06	4,659
2021-11-04	150.90	154.00	150.50	151.30	133.44	13,311
2021-11-03	147.20	149.80	146.80	149.00	131.41	7,618
2021-11-02	148.20	148.20	144.00	147.50	130.09	15,184
2021-11-01	145.90	149.00	143.20	147.90	130.44	16,405
2021-10-29	139.30	145.70	138.90	143.20	126.30	15,384
2021-10-28	145.00	145.50	133.30	139.70	123.21	52,777
2021-10-27	152.10	153.20	149.60	151.20	133.35	4,805
2021-10-26	151.80	153.20	150.00	151.80	133.88	4,194
2021-10-25	151.40	151.40	147.50	150.90	133.09	5,053
2021-10-22	148.90	151.90	147.70	150.50	132.74	7,443
2021-10-21	150.80	152.10	147.80	148.60	131.06	11,772
2021-10-20	150.30	151.10	145.50	150.70	132.91	12,146
2021-10-19	152.00	152.50	148.60	149.50	131.86	6,773
2021-10-18	154.10	154.10	150.60	152.00	134.06	3,526

← NewerPage 21 of 22 · 1,262 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.