Autoneum Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 103.60 | 106.00 | 102.00 | 105.00 | 100.94 | 8,891 |
| 2024-11-12 | 106.00 | 106.80 | 104.20 | 104.60 | 100.55 | 7,294 |
| 2024-11-11 | 105.20 | 107.40 | 103.80 | 106.80 | 102.67 | 6,130 |
| 2024-11-08 | 107.00 | 107.20 | 105.20 | 105.60 | 101.51 | 6,766 |
| 2024-11-07 | 107.60 | 109.00 | 107.40 | 107.40 | 103.24 | 3,558 |
| 2024-11-06 | 108.80 | 109.40 | 107.00 | 107.60 | 103.43 | 11,313 |
| 2024-11-05 | 111.60 | 113.40 | 108.00 | 108.00 | 103.82 | 6,443 |
| 2024-11-04 | 116.20 | 116.20 | 112.40 | 112.40 | 108.05 | 8,214 |
| 2024-11-01 | 116.40 | 117.60 | 115.00 | 116.20 | 111.70 | 5,877 |
| 2024-10-31 | 116.60 | 117.00 | 114.20 | 115.60 | 111.12 | 6,074 |
| 2024-10-30 | 118.00 | 118.20 | 115.40 | 115.80 | 111.32 | 10,103 |
| 2024-10-29 | 122.00 | 123.20 | 118.20 | 118.20 | 113.62 | 8,668 |
| 2024-10-28 | 121.60 | 123.80 | 121.20 | 122.00 | 117.28 | 12,003 |
| 2024-10-25 | 122.00 | 122.60 | 120.60 | 120.80 | 116.12 | 4,213 |
| 2024-10-24 | 121.80 | 124.40 | 121.80 | 122.00 | 117.28 | 7,265 |
| 2024-10-23 | 122.80 | 124.80 | 121.20 | 121.20 | 116.51 | 9,938 |
| 2024-10-22 | 124.00 | 128.80 | 121.00 | 123.00 | 118.24 | 18,959 |
| 2024-10-21 | 116.00 | 118.20 | 115.80 | 117.00 | 112.47 | 5,459 |
| 2024-10-18 | 117.80 | 120.00 | 115.60 | 115.60 | 111.12 | 6,172 |
| 2024-10-17 | 119.00 | 119.00 | 116.60 | 117.20 | 112.66 | 4,085 |
| 2024-10-16 | 114.20 | 118.80 | 113.40 | 118.00 | 113.43 | 6,046 |
| 2024-10-15 | 116.00 | 117.60 | 113.80 | 113.80 | 109.39 | 4,585 |
| 2024-10-14 | 117.00 | 118.00 | 114.20 | 116.80 | 112.28 | 18,446 |
| 2024-10-11 | 116.80 | 118.20 | 116.80 | 117.80 | 113.24 | 1,670 |
| 2024-10-10 | 117.80 | 118.00 | 116.80 | 117.60 | 113.05 | 2,094 |
| 2024-10-09 | 115.20 | 119.60 | 115.20 | 117.20 | 112.66 | 3,656 |
| 2024-10-08 | 117.40 | 117.80 | 116.20 | 117.00 | 112.47 | 2,048 |
| 2024-10-07 | 116.80 | 117.60 | 116.20 | 117.40 | 112.86 | 2,920 |
| 2024-10-04 | 116.00 | 117.00 | 116.00 | 116.00 | 111.51 | 1,617 |
| 2024-10-03 | 117.00 | 117.00 | 113.60 | 115.20 | 110.74 | 4,262 |
| 2024-10-02 | 117.60 | 118.60 | 115.80 | 117.20 | 112.66 | 2,113 |
| 2024-10-01 | 119.00 | 120.40 | 116.00 | 116.80 | 112.28 | 3,093 |
| 2024-09-30 | 120.60 | 120.60 | 116.00 | 119.80 | 115.16 | 6,849 |
| 2024-09-27 | 115.80 | 121.20 | 115.20 | 120.20 | 115.55 | 5,592 |
| 2024-09-26 | 115.40 | 116.60 | 114.60 | 115.80 | 111.32 | 4,851 |
| 2024-09-25 | 115.00 | 115.00 | 112.60 | 114.40 | 109.97 | 3,810 |
| 2024-09-24 | 115.40 | 117.20 | 113.60 | 114.20 | 109.78 | 3,610 |
| 2024-09-23 | 115.00 | 117.60 | 113.80 | 115.00 | 110.55 | 3,927 |
| 2024-09-20 | 117.00 | 117.00 | 114.00 | 114.20 | 109.78 | 5,868 |
| 2024-09-19 | 115.60 | 117.60 | 115.60 | 117.60 | 113.05 | 3,485 |
| 2024-09-18 | 115.20 | 115.20 | 113.80 | 114.80 | 110.36 | 1,752 |
| 2024-09-17 | 112.80 | 115.40 | 112.00 | 115.20 | 110.74 | 5,015 |
| 2024-09-16 | 115.20 | 115.20 | 112.40 | 112.40 | 108.05 | 2,314 |
| 2024-09-13 | 116.00 | 117.20 | 114.00 | 115.20 | 110.74 | 3,236 |
| 2024-09-12 | 115.20 | 115.60 | 113.40 | 115.20 | 110.74 | 2,120 |
| 2024-09-11 | 114.80 | 117.00 | 113.80 | 114.40 | 109.97 | 2,970 |
| 2024-09-10 | 116.40 | 116.80 | 112.80 | 114.00 | 109.59 | 5,889 |
| 2024-09-09 | 115.20 | 117.60 | 115.20 | 116.20 | 111.70 | 2,959 |
| 2024-09-06 | 117.80 | 117.80 | 113.60 | 114.40 | 109.97 | 5,064 |
| 2024-09-05 | 118.40 | 120.20 | 117.60 | 117.80 | 113.24 | 3,988 |
| 2024-09-04 | 120.00 | 121.60 | 118.20 | 119.00 | 114.39 | 5,291 |
| 2024-09-03 | 124.40 | 125.60 | 120.20 | 120.60 | 115.93 | 3,696 |
| 2024-09-02 | 124.40 | 125.00 | 123.40 | 124.60 | 119.78 | 3,489 |
| 2024-08-30 | 122.40 | 124.20 | 122.40 | 123.60 | 118.82 | 15,595 |
| 2024-08-29 | 120.00 | 122.20 | 120.00 | 122.20 | 117.47 | 2,898 |
| 2024-08-28 | 122.00 | 123.20 | 120.00 | 120.80 | 116.12 | 3,544 |
| 2024-08-27 | 122.80 | 124.00 | 121.60 | 121.80 | 117.08 | 2,700 |
| 2024-08-26 | 124.20 | 124.20 | 122.40 | 122.40 | 117.66 | 1,727 |
| 2024-08-23 | 124.00 | 124.00 | 122.60 | 124.00 | 119.20 | 1,642 |
| 2024-08-22 | 123.60 | 124.40 | 122.60 | 124.00 | 119.20 | 6,242 |
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.