Autoneum Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 125.40 | 127.00 | 123.40 | 125.40 | 123.69 | 17,048 |
| 2026-01-30 | 126.40 | 127.40 | 124.60 | 126.40 | 124.67 | 10,497 |
| 2026-01-29 | 128.60 | 128.60 | 125.20 | 127.00 | 125.27 | 9,902 |
| 2026-01-28 | 135.40 | 135.40 | 126.80 | 128.60 | 126.84 | 10,804 |
| 2026-01-27 | 142.60 | 142.60 | 135.00 | 136.00 | 134.14 | 10,487 |
| 2026-01-26 | 151.60 | 151.60 | 141.60 | 143.00 | 141.05 | 13,310 |
| 2026-01-23 | 157.00 | 158.20 | 150.00 | 151.00 | 148.94 | 21,865 |
| 2026-01-22 | 158.80 | 160.80 | 157.60 | 159.60 | 157.42 | 7,750 |
| 2026-01-21 | 153.80 | 156.80 | 152.20 | 155.80 | 153.67 | 6,201 |
| 2026-01-20 | 155.00 | 156.20 | 153.60 | 154.40 | 152.29 | 7,746 |
| 2026-01-19 | 156.40 | 158.40 | 154.60 | 155.00 | 152.88 | 7,873 |
| 2026-01-16 | 153.20 | 160.40 | 153.20 | 158.60 | 156.43 | 18,443 |
| 2026-01-15 | 159.20 | 160.40 | 152.80 | 154.00 | 151.90 | 15,349 |
| 2026-01-14 | 165.60 | 165.60 | 152.00 | 159.00 | 156.83 | 62,748 |
| 2026-01-13 | 169.40 | 170.40 | 167.20 | 170.40 | 168.07 | 10,524 |
| 2026-01-12 | 167.80 | 170.20 | 167.80 | 169.40 | 167.09 | 7,978 |
| 2026-01-09 | 170.40 | 172.40 | 169.80 | 171.00 | 168.67 | 3,571 |
| 2026-01-08 | 170.40 | 171.00 | 167.00 | 171.00 | 168.67 | 6,628 |
| 2026-01-07 | 170.60 | 171.00 | 168.80 | 171.00 | 168.67 | 4,140 |
| 2026-01-06 | 171.40 | 171.60 | 167.80 | 170.00 | 167.68 | 7,707 |
| 2026-01-05 | 168.00 | 172.60 | 168.00 | 172.00 | 169.65 | 20,587 |
| 2025-12-30 | 167.40 | 168.60 | 166.00 | 167.60 | 165.31 | 10,595 |
| 2025-12-29 | 166.60 | 167.60 | 165.80 | 167.60 | 165.31 | 5,365 |
| 2025-12-23 | 167.80 | 168.40 | 165.00 | 167.00 | 164.72 | 8,542 |
| 2025-12-22 | 166.40 | 168.20 | 165.80 | 167.80 | 165.51 | 8,645 |
| 2025-12-19 | 169.00 | 169.00 | 166.80 | 166.80 | 164.52 | 17,161 |
| 2025-12-18 | 164.20 | 168.60 | 164.20 | 168.60 | 166.30 | 3,734 |
| 2025-12-17 | 165.00 | 166.40 | 163.60 | 166.20 | 163.93 | 5,652 |
| 2025-12-16 | 165.60 | 167.00 | 164.00 | 165.60 | 163.34 | 5,721 |
| 2025-12-15 | 167.60 | 168.20 | 164.80 | 166.20 | 163.93 | 4,210 |
| 2025-12-12 | 165.00 | 168.80 | 165.00 | 168.20 | 165.90 | 5,882 |
| 2025-12-11 | 159.60 | 166.00 | 159.60 | 165.00 | 162.75 | 8,883 |
| 2025-12-10 | 161.00 | 161.00 | 158.80 | 160.20 | 158.01 | 6,104 |
| 2025-12-09 | 160.60 | 161.60 | 159.60 | 161.20 | 159.00 | 4,615 |
| 2025-12-08 | 160.00 | 161.60 | 158.60 | 161.20 | 159.00 | 7,758 |
| 2025-12-05 | 157.00 | 159.60 | 157.00 | 158.60 | 156.43 | 4,666 |
| 2025-12-04 | 153.80 | 157.80 | 153.80 | 157.60 | 155.45 | 4,069 |
| 2025-12-03 | 154.20 | 157.60 | 154.00 | 154.40 | 152.29 | 5,922 |
| 2025-12-02 | 152.60 | 154.20 | 150.80 | 153.60 | 151.50 | 6,123 |
| 2025-12-01 | 150.40 | 153.00 | 149.20 | 153.00 | 150.91 | 8,087 |
| 2025-11-28 | 150.60 | 151.00 | 149.60 | 151.00 | 148.94 | 4,463 |
| 2025-11-27 | 149.60 | 151.20 | 149.60 | 150.40 | 148.35 | 5,957 |
| 2025-11-26 | 150.00 | 151.40 | 149.60 | 150.20 | 148.15 | 4,205 |
| 2025-11-25 | 150.20 | 150.80 | 148.00 | 150.60 | 148.54 | 5,363 |
| 2025-11-24 | 147.60 | 150.80 | 147.20 | 150.80 | 148.74 | 11,379 |
| 2025-11-21 | 144.60 | 147.80 | 142.40 | 147.80 | 145.78 | 5,568 |
| 2025-11-20 | 146.00 | 146.60 | 143.60 | 145.20 | 143.22 | 5,716 |
| 2025-11-19 | 145.40 | 147.60 | 145.40 | 146.00 | 144.01 | 11,852 |
| 2025-11-18 | 148.80 | 148.80 | 145.40 | 147.00 | 144.99 | 4,085 |
| 2025-11-17 | 150.00 | 150.00 | 147.00 | 148.20 | 146.18 | 2,990 |
| 2025-11-14 | 150.80 | 150.80 | 147.60 | 150.00 | 147.95 | 3,622 |
| 2025-11-13 | 153.20 | 154.20 | 151.20 | 151.40 | 149.33 | 4,191 |
| 2025-11-12 | 153.20 | 154.20 | 152.00 | 153.60 | 151.50 | 5,684 |
| 2025-11-11 | 151.80 | 153.40 | 151.20 | 152.60 | 150.52 | 4,062 |
| 2025-11-10 | 150.60 | 153.80 | 150.60 | 152.40 | 150.32 | 5,324 |
| 2025-11-07 | 150.60 | 152.40 | 147.80 | 150.00 | 147.95 | 6,263 |
| 2025-11-06 | 155.00 | 155.00 | 149.80 | 150.60 | 148.54 | 3,424 |
| 2025-11-05 | 154.20 | 155.80 | 153.40 | 155.60 | 153.48 | 3,403 |
| 2025-11-04 | 158.60 | 159.20 | 154.40 | 154.40 | 152.29 | 3,085 |
| 2025-11-03 | 159.40 | 161.00 | 159.00 | 159.00 | 156.83 | 2,263 |
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.