Autoneum Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 158.80 | 160.00 | 157.00 | 160.00 | 157.82 | 6,381 |
| 2025-10-30 | 163.20 | 164.20 | 158.40 | 159.40 | 157.22 | 6,673 |
| 2025-10-29 | 162.80 | 165.20 | 162.20 | 163.80 | 161.56 | 7,709 |
| 2025-10-28 | 159.40 | 163.20 | 159.20 | 163.20 | 160.97 | 3,750 |
| 2025-10-27 | 160.40 | 162.60 | 158.60 | 161.20 | 159.00 | 3,087 |
| 2025-10-24 | 159.20 | 161.20 | 158.00 | 160.40 | 158.21 | 3,714 |
| 2025-10-23 | 157.80 | 159.80 | 157.00 | 159.80 | 157.62 | 7,435 |
| 2025-10-22 | 156.20 | 158.20 | 155.40 | 157.80 | 155.65 | 3,569 |
| 2025-10-21 | 155.60 | 157.00 | 154.20 | 156.80 | 154.66 | 6,826 |
| 2025-10-20 | 157.40 | 157.80 | 154.60 | 155.60 | 153.48 | 4,402 |
| 2025-10-17 | 154.60 | 158.20 | 152.80 | 157.40 | 155.25 | 4,473 |
| 2025-10-16 | 155.40 | 156.80 | 154.20 | 156.00 | 153.87 | 3,400 |
| 2025-10-15 | 154.60 | 156.00 | 154.40 | 156.00 | 153.87 | 4,846 |
| 2025-10-14 | 152.80 | 154.40 | 151.60 | 154.00 | 151.90 | 7,259 |
| 2025-10-13 | 152.80 | 157.60 | 152.80 | 153.40 | 151.31 | 5,858 |
| 2025-10-10 | 154.20 | 155.40 | 152.20 | 152.20 | 150.12 | 7,094 |
| 2025-10-09 | 155.60 | 156.80 | 153.40 | 154.20 | 152.09 | 4,996 |
| 2025-10-08 | 155.40 | 155.40 | 153.80 | 155.00 | 152.88 | 3,761 |
| 2025-10-07 | 156.40 | 156.40 | 154.60 | 155.60 | 153.48 | 5,327 |
| 2025-10-06 | 156.80 | 157.60 | 155.20 | 157.00 | 154.86 | 2,845 |
| 2025-10-03 | 158.60 | 158.60 | 156.60 | 157.40 | 155.25 | 2,921 |
| 2025-10-02 | 157.60 | 158.80 | 155.60 | 158.00 | 155.84 | 8,019 |
| 2025-10-01 | 156.80 | 157.00 | 155.20 | 157.00 | 154.86 | 3,674 |
| 2025-09-30 | 155.20 | 157.20 | 152.40 | 157.20 | 155.05 | 6,897 |
| 2025-09-29 | 155.20 | 155.60 | 154.20 | 154.80 | 152.69 | 3,576 |
| 2025-09-26 | 158.60 | 158.60 | 154.00 | 154.40 | 152.29 | 6,741 |
| 2025-09-25 | 161.60 | 161.60 | 157.20 | 158.20 | 156.04 | 7,031 |
| 2025-09-24 | 165.20 | 165.20 | 160.20 | 161.00 | 158.80 | 5,572 |
| 2025-09-23 | 164.40 | 165.80 | 164.20 | 165.60 | 163.34 | 4,095 |
| 2025-09-22 | 165.60 | 165.60 | 162.20 | 164.00 | 161.76 | 4,577 |
| 2025-09-19 | 165.00 | 166.80 | 164.40 | 165.20 | 162.94 | 10,657 |
| 2025-09-18 | 164.80 | 165.80 | 163.60 | 164.40 | 162.16 | 4,616 |
| 2025-09-17 | 163.40 | 164.80 | 163.00 | 164.40 | 162.16 | 3,811 |
| 2025-09-16 | 163.60 | 165.80 | 163.20 | 163.40 | 161.17 | 9,326 |
| 2025-09-15 | 162.20 | 166.00 | 162.00 | 164.40 | 162.16 | 7,454 |
| 2025-09-12 | 161.60 | 164.00 | 161.20 | 162.80 | 160.58 | 6,067 |
| 2025-09-11 | 160.60 | 162.20 | 159.20 | 161.40 | 159.20 | 4,268 |
| 2025-09-10 | 161.00 | 161.40 | 160.00 | 161.20 | 159.00 | 3,778 |
| 2025-09-09 | 162.40 | 164.00 | 159.40 | 160.60 | 158.41 | 7,279 |
| 2025-09-08 | 162.20 | 163.00 | 161.00 | 163.00 | 160.77 | 3,386 |
| 2025-09-05 | 163.00 | 164.40 | 161.60 | 161.60 | 159.39 | 18,007 |
| 2025-09-04 | 161.80 | 163.00 | 160.40 | 162.00 | 159.79 | 12,742 |
| 2025-09-03 | 163.00 | 165.00 | 161.80 | 162.40 | 160.18 | 7,699 |
| 2025-09-02 | 162.00 | 163.60 | 160.40 | 162.40 | 160.18 | 8,400 |
| 2025-09-01 | 158.60 | 161.20 | 157.20 | 161.20 | 159.00 | 6,797 |
| 2025-08-29 | 158.80 | 160.60 | 158.00 | 158.80 | 156.63 | 6,132 |
| 2025-08-28 | 155.00 | 158.60 | 155.00 | 158.40 | 156.24 | 5,600 |
| 2025-08-27 | 155.20 | 157.40 | 154.80 | 154.80 | 152.69 | 5,526 |
| 2025-08-26 | 154.40 | 156.60 | 153.00 | 155.60 | 153.48 | 10,135 |
| 2025-08-25 | 154.00 | 155.00 | 153.20 | 154.80 | 152.69 | 3,269 |
| 2025-08-22 | 150.80 | 153.60 | 150.60 | 153.40 | 151.31 | 2,941 |
| 2025-08-21 | 150.00 | 151.00 | 149.00 | 150.60 | 148.54 | 3,939 |
| 2025-08-20 | 150.40 | 151.40 | 149.40 | 150.20 | 148.15 | 2,317 |
| 2025-08-19 | 148.80 | 151.80 | 148.80 | 151.00 | 148.94 | 2,329 |
| 2025-08-18 | 150.00 | 150.20 | 147.60 | 148.40 | 146.37 | 3,096 |
| 2025-08-15 | 150.00 | 151.20 | 149.20 | 149.60 | 147.56 | 5,416 |
| 2025-08-14 | 149.20 | 151.20 | 148.40 | 148.80 | 146.77 | 3,977 |
| 2025-08-13 | 150.00 | 150.20 | 148.20 | 149.60 | 147.56 | 1,288 |
| 2025-08-12 | 148.60 | 150.00 | 146.60 | 149.40 | 147.36 | 6,348 |
| 2025-08-11 | 150.40 | 152.00 | 147.60 | 148.00 | 145.98 | 6,358 |
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.