Autoneum Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 124.80 | 128.20 | 124.80 | 127.80 | 122.85 | 3,272 |
| 2025-02-12 | 123.60 | 125.20 | 123.40 | 124.40 | 119.58 | 10,587 |
| 2025-02-11 | 123.60 | 125.00 | 123.00 | 124.40 | 119.58 | 3,191 |
| 2025-02-10 | 123.00 | 125.20 | 123.00 | 124.40 | 119.58 | 4,110 |
| 2025-02-07 | 125.20 | 125.80 | 122.60 | 123.00 | 118.24 | 5,296 |
| 2025-02-06 | 123.80 | 125.20 | 123.00 | 124.40 | 119.58 | 3,055 |
| 2025-02-05 | 123.20 | 124.20 | 122.20 | 124.20 | 119.39 | 5,898 |
| 2025-02-04 | 124.80 | 124.80 | 123.40 | 123.60 | 118.82 | 3,514 |
| 2025-02-03 | 125.00 | 125.60 | 123.20 | 125.00 | 120.16 | 7,148 |
| 2025-01-31 | 125.80 | 128.40 | 125.80 | 127.40 | 122.47 | 5,036 |
| 2025-01-30 | 128.00 | 130.60 | 126.20 | 126.60 | 121.70 | 3,516 |
| 2025-01-29 | 129.40 | 130.80 | 127.80 | 128.80 | 123.81 | 8,943 |
| 2025-01-28 | 130.00 | 131.60 | 129.40 | 129.40 | 124.39 | 13,633 |
| 2025-01-27 | 129.60 | 131.00 | 127.80 | 130.40 | 125.35 | 4,314 |
| 2025-01-24 | 128.20 | 131.60 | 128.20 | 130.20 | 125.16 | 3,253 |
| 2025-01-23 | 128.00 | 131.00 | 127.40 | 128.20 | 123.24 | 11,399 |
| 2025-01-22 | 127.80 | 130.60 | 127.80 | 129.60 | 124.58 | 4,593 |
| 2025-01-21 | 125.80 | 127.80 | 125.20 | 127.80 | 122.85 | 5,250 |
| 2025-01-20 | 125.80 | 126.60 | 124.80 | 125.20 | 120.35 | 3,927 |
| 2025-01-17 | 123.20 | 125.60 | 123.00 | 125.60 | 120.74 | 5,222 |
| 2025-01-16 | 125.00 | 126.20 | 122.20 | 123.00 | 118.24 | 9,053 |
| 2025-01-15 | 123.40 | 125.00 | 121.20 | 125.00 | 120.16 | 7,215 |
| 2025-01-14 | 122.00 | 124.00 | 121.40 | 122.80 | 118.05 | 3,309 |
| 2025-01-13 | 122.00 | 123.40 | 120.20 | 122.80 | 118.05 | 5,937 |
| 2025-01-10 | 121.60 | 124.00 | 120.60 | 122.80 | 118.05 | 6,310 |
| 2025-01-09 | 121.40 | 122.20 | 120.00 | 121.20 | 116.51 | 4,104 |
| 2025-01-08 | 123.00 | 124.00 | 120.40 | 121.40 | 116.70 | 11,890 |
| 2025-01-07 | 122.20 | 122.60 | 121.40 | 122.40 | 117.66 | 2,955 |
| 2025-01-06 | 119.80 | 123.20 | 119.80 | 121.40 | 116.70 | 12,803 |
| 2025-01-03 | 119.20 | 120.60 | 118.60 | 119.00 | 114.39 | 7,970 |
| 2024-12-30 | 117.20 | 122.20 | 117.20 | 119.60 | 114.97 | 4,621 |
| 2024-12-27 | 115.40 | 120.60 | 115.40 | 118.00 | 113.43 | 6,168 |
| 2024-12-23 | 115.60 | 117.20 | 115.60 | 116.00 | 111.51 | 5,132 |
| 2024-12-20 | 115.00 | 116.60 | 112.80 | 116.60 | 112.09 | 17,639 |
| 2024-12-19 | 115.00 | 116.00 | 113.80 | 114.60 | 110.16 | 8,786 |
| 2024-12-18 | 114.60 | 116.60 | 114.60 | 116.00 | 111.51 | 6,579 |
| 2024-12-17 | 114.00 | 114.60 | 112.80 | 114.60 | 110.16 | 4,065 |
| 2024-12-16 | 114.00 | 114.20 | 113.00 | 113.20 | 108.82 | 5,471 |
| 2024-12-13 | 113.20 | 114.80 | 113.20 | 113.80 | 109.39 | 4,572 |
| 2024-12-12 | 111.00 | 114.00 | 111.00 | 112.40 | 108.05 | 7,271 |
| 2024-12-11 | 111.40 | 111.60 | 110.20 | 111.60 | 107.28 | 3,183 |
| 2024-12-10 | 111.80 | 112.20 | 109.80 | 110.60 | 106.32 | 5,149 |
| 2024-12-09 | 109.00 | 111.80 | 109.00 | 111.00 | 106.70 | 6,566 |
| 2024-12-06 | 107.60 | 109.20 | 107.60 | 108.20 | 104.01 | 3,834 |
| 2024-12-05 | 107.20 | 108.40 | 106.60 | 108.00 | 103.82 | 20,019 |
| 2024-12-04 | 102.80 | 108.20 | 102.80 | 107.80 | 103.63 | 14,130 |
| 2024-12-03 | 101.40 | 103.80 | 101.40 | 103.40 | 99.397 | 2,180 |
| 2024-12-02 | 102.40 | 103.60 | 102.00 | 102.40 | 98.436 | 2,830 |
| 2024-11-29 | 100.40 | 104.00 | 100.40 | 103.20 | 99.205 | 6,152 |
| 2024-11-28 | 101.20 | 103.60 | 101.20 | 101.60 | 97.667 | 2,697 |
| 2024-11-27 | 101.20 | 103.20 | 99.600 | 101.80 | 97.859 | 6,548 |
| 2024-11-26 | 101.40 | 101.80 | 99.600 | 101.00 | 97.090 | 4,839 |
| 2024-11-25 | 102.80 | 104.20 | 100.60 | 102.20 | 98.244 | 9,423 |
| 2024-11-22 | 102.20 | 103.20 | 101.80 | 103.00 | 99.013 | 7,892 |
| 2024-11-21 | 101.80 | 102.40 | 98.000 | 101.40 | 97.475 | 24,637 |
| 2024-11-20 | 103.00 | 103.20 | 100.60 | 101.20 | 97.282 | 5,841 |
| 2024-11-19 | 104.20 | 104.20 | 102.00 | 103.00 | 99.013 | 5,544 |
| 2024-11-18 | 104.60 | 104.60 | 102.00 | 102.80 | 98.820 | 6,079 |
| 2024-11-15 | 105.00 | 105.20 | 103.40 | 104.60 | 100.55 | 3,863 |
| 2024-11-14 | 104.20 | 106.80 | 104.20 | 104.80 | 100.74 | 4,656 |
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.