Autoneum Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 138.00 | 143.20 | 137.20 | 143.20 | 141.25 | 14,581 |
| 2025-05-12 | 132.60 | 138.40 | 132.60 | 136.80 | 134.93 | 10,522 |
| 2025-05-09 | 129.00 | 133.40 | 129.00 | 132.20 | 130.40 | 7,892 |
| 2025-05-08 | 127.00 | 129.40 | 127.00 | 128.60 | 126.84 | 3,525 |
| 2025-05-07 | 127.60 | 129.60 | 125.80 | 126.60 | 124.87 | 6,506 |
| 2025-05-06 | 125.80 | 127.80 | 124.40 | 127.20 | 125.46 | 6,004 |
| 2025-05-05 | 126.00 | 127.20 | 124.00 | 125.80 | 124.08 | 2,913 |
| 2025-05-02 | 125.00 | 126.20 | 123.60 | 125.00 | 123.29 | 3,721 |
| 2025-04-30 | 121.80 | 123.80 | 121.60 | 123.80 | 122.11 | 3,933 |
| 2025-04-29 | 121.60 | 121.80 | 120.20 | 120.80 | 119.15 | 4,242 |
| 2025-04-28 | 120.60 | 121.40 | 120.40 | 121.00 | 119.35 | 2,383 |
| 2025-04-25 | 119.60 | 121.00 | 119.20 | 121.00 | 119.35 | 3,315 |
| 2025-04-24 | 114.40 | 119.00 | 114.20 | 118.80 | 117.18 | 7,058 |
| 2025-04-23 | 111.00 | 115.60 | 111.00 | 114.00 | 112.44 | 5,436 |
| 2025-04-22 | 109.00 | 111.00 | 108.20 | 110.00 | 108.50 | 3,150 |
| 2025-04-17 | 109.60 | 110.60 | 108.20 | 109.60 | 108.10 | 6,595 |
| 2025-04-16 | 109.80 | 110.20 | 108.00 | 109.00 | 107.51 | 5,432 |
| 2025-04-15 | 110.80 | 112.40 | 110.80 | 111.20 | 109.68 | 4,857 |
| 2025-04-14 | 108.80 | 111.20 | 108.80 | 110.00 | 108.50 | 7,186 |
| 2025-04-11 | 108.20 | 109.80 | 107.60 | 109.60 | 108.10 | 12,678 |
| 2025-04-10 | 113.20 | 114.00 | 107.40 | 107.60 | 106.13 | 26,847 |
| 2025-04-09 | 103.00 | 104.60 | 101.20 | 104.00 | 102.58 | 18,306 |
| 2025-04-08 | 99.800 | 105.20 | 99.800 | 103.00 | 101.59 | 15,550 |
| 2025-04-07 | 98.000 | 106.40 | 95.100 | 99.800 | 98.438 | 16,101 |
| 2025-04-04 | 106.40 | 107.00 | 100.00 | 100.60 | 99.227 | 15,509 |
| 2025-04-03 | 114.80 | 116.40 | 110.20 | 110.20 | 105.93 | 6,478 |
| 2025-04-02 | 116.20 | 117.40 | 114.20 | 115.60 | 111.12 | 10,854 |
| 2025-04-01 | 115.20 | 118.00 | 113.40 | 117.00 | 112.47 | 11,397 |
| 2025-03-31 | 119.00 | 119.00 | 114.40 | 116.00 | 111.51 | 20,647 |
| 2025-03-28 | 120.80 | 121.40 | 117.60 | 119.00 | 114.39 | 15,990 |
| 2025-03-27 | 120.00 | 122.00 | 119.00 | 120.80 | 116.12 | 7,616 |
| 2025-03-26 | 124.60 | 124.60 | 120.00 | 121.60 | 116.89 | 10,666 |
| 2025-03-25 | 125.20 | 126.20 | 124.00 | 124.00 | 119.20 | 4,000 |
| 2025-03-24 | 124.60 | 126.00 | 124.00 | 124.60 | 119.78 | 4,147 |
| 2025-03-21 | 126.00 | 126.80 | 124.80 | 124.80 | 119.97 | 11,470 |
| 2025-03-20 | 130.00 | 130.00 | 126.20 | 127.20 | 122.28 | 2,546 |
| 2025-03-19 | 128.40 | 129.60 | 127.60 | 129.20 | 124.20 | 3,111 |
| 2025-03-18 | 127.20 | 130.20 | 127.20 | 129.20 | 124.20 | 6,420 |
| 2025-03-17 | 126.00 | 128.00 | 125.00 | 127.20 | 122.28 | 3,313 |
| 2025-03-14 | 128.60 | 128.60 | 125.20 | 126.20 | 121.31 | 4,687 |
| 2025-03-13 | 129.00 | 129.60 | 126.00 | 127.60 | 122.66 | 5,309 |
| 2025-03-12 | 127.00 | 129.80 | 126.40 | 128.20 | 123.24 | 6,993 |
| 2025-03-11 | 131.00 | 132.40 | 127.00 | 127.40 | 122.47 | 8,004 |
| 2025-03-10 | 130.80 | 131.60 | 129.00 | 131.60 | 126.51 | 8,530 |
| 2025-03-07 | 130.20 | 131.60 | 129.00 | 130.80 | 125.74 | 7,884 |
| 2025-03-06 | 129.00 | 133.20 | 129.00 | 131.00 | 125.93 | 6,180 |
| 2025-03-05 | 125.20 | 130.20 | 125.20 | 129.80 | 124.78 | 9,641 |
| 2025-03-04 | 131.60 | 131.60 | 124.80 | 125.20 | 120.35 | 8,854 |
| 2025-03-03 | 131.60 | 134.60 | 131.00 | 132.40 | 127.27 | 5,212 |
| 2025-02-28 | 133.40 | 133.40 | 130.20 | 131.20 | 126.12 | 8,440 |
| 2025-02-27 | 134.40 | 135.60 | 132.80 | 133.40 | 128.24 | 5,563 |
| 2025-02-26 | 134.00 | 136.40 | 134.00 | 135.60 | 130.35 | 10,082 |
| 2025-02-25 | 133.60 | 136.00 | 132.80 | 135.00 | 129.77 | 5,416 |
| 2025-02-24 | 133.40 | 136.20 | 132.00 | 134.00 | 128.81 | 7,843 |
| 2025-02-21 | 135.00 | 136.40 | 132.40 | 133.40 | 128.24 | 10,780 |
| 2025-02-20 | 129.40 | 135.80 | 129.40 | 134.00 | 128.81 | 13,731 |
| 2025-02-19 | 130.00 | 130.00 | 126.00 | 127.00 | 122.08 | 3,761 |
| 2025-02-18 | 130.40 | 130.40 | 128.00 | 129.60 | 124.58 | 2,472 |
| 2025-02-17 | 132.20 | 132.80 | 129.40 | 129.40 | 124.39 | 2,929 |
| 2025-02-14 | 128.20 | 131.40 | 128.20 | 131.00 | 125.93 | 7,580 |
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.