AutoStore Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 11.370 | 11.370 | 11.100 | 11.340 | 11.340 | 1,360,902 |
| 2024-08-22 | 11.290 | 11.540 | 11.000 | 11.370 | 11.370 | 2,139,659 |
| 2024-08-21 | 11.360 | 11.360 | 11.000 | 11.140 | 11.140 | 2,754,235 |
| 2024-08-20 | 11.380 | 11.530 | 11.220 | 11.300 | 11.300 | 2,318,621 |
| 2024-08-19 | 11.100 | 11.570 | 10.970 | 11.570 | 11.570 | 3,389,465 |
| 2024-08-16 | 11.360 | 11.360 | 10.940 | 11.290 | 11.290 | 6,066,264 |
| 2024-08-15 | 11.100 | 11.570 | 10.910 | 11.420 | 11.420 | 18,904,990 |
| 2024-08-14 | 12.710 | 13.510 | 12.690 | 13.200 | 13.200 | 2,943,502 |
| 2024-08-13 | 12.450 | 12.760 | 12.400 | 12.710 | 12.710 | 889,420 |
| 2024-08-12 | 12.900 | 12.900 | 12.410 | 12.450 | 12.450 | 971,923 |
| 2024-08-09 | 12.480 | 12.870 | 12.260 | 12.400 | 12.400 | 3,431,369 |
| 2024-08-08 | 12.530 | 12.530 | 11.980 | 12.410 | 12.410 | 1,051,289 |
| 2024-08-07 | 12.460 | 12.840 | 12.260 | 12.650 | 12.650 | 1,409,790 |
| 2024-08-06 | 12.310 | 12.620 | 12.110 | 12.410 | 12.410 | 1,588,976 |
| 2024-08-05 | 11.870 | 12.050 | 11.450 | 12.010 | 12.010 | 3,882,408 |
| 2024-08-02 | 13.000 | 13.100 | 12.150 | 12.370 | 12.370 | 2,816,715 |
| 2024-08-01 | 13.800 | 13.840 | 13.200 | 13.280 | 13.280 | 1,431,712 |
| 2024-07-31 | 13.800 | 13.940 | 13.510 | 13.740 | 13.740 | 1,292,292 |
| 2024-07-30 | 12.920 | 13.970 | 12.680 | 13.870 | 13.870 | 3,619,871 |
| 2024-07-29 | 12.640 | 13.100 | 12.640 | 12.790 | 12.790 | 2,318,194 |
| 2024-07-26 | 12.760 | 12.890 | 12.560 | 12.640 | 12.640 | 2,379,012 |
| 2024-07-25 | 13.500 | 13.680 | 12.610 | 12.760 | 12.760 | 4,248,648 |
| 2024-07-24 | 14.360 | 14.360 | 13.730 | 13.800 | 13.800 | 2,646,611 |
| 2024-07-23 | 14.400 | 14.400 | 14.080 | 14.360 | 14.360 | 1,128,174 |
| 2024-07-22 | 13.450 | 14.470 | 13.450 | 14.190 | 14.190 | 1,756,008 |
| 2024-07-19 | 14.000 | 14.650 | 13.360 | 13.380 | 13.380 | 1,486,141 |
| 2024-07-18 | 14.250 | 14.590 | 13.960 | 14.310 | 14.310 | 1,194,854 |
| 2024-07-17 | 13.600 | 14.130 | 13.470 | 14.100 | 14.100 | 1,325,290 |
| 2024-07-16 | 13.900 | 14.390 | 13.840 | 13.960 | 13.960 | 2,508,066 |
| 2024-07-15 | 13.500 | 13.900 | 13.500 | 13.670 | 13.670 | 1,065,241 |
| 2024-07-12 | 13.700 | 13.700 | 13.400 | 13.590 | 13.590 | 853,572 |
| 2024-07-11 | 13.170 | 13.710 | 13.170 | 13.420 | 13.420 | 1,036,214 |
| 2024-07-10 | 13.550 | 13.620 | 12.800 | 13.090 | 13.090 | 1,848,301 |
| 2024-07-09 | 13.450 | 13.990 | 13.420 | 13.630 | 13.630 | 904,124 |
| 2024-07-08 | 13.950 | 14.040 | 13.450 | 13.450 | 13.450 | 1,185,164 |
| 2024-07-05 | 13.600 | 14.000 | 13.510 | 13.920 | 13.920 | 1,597,049 |
| 2024-07-04 | 13.440 | 13.680 | 13.280 | 13.480 | 13.480 | 1,171,581 |
| 2024-07-03 | 13.280 | 13.640 | 13.030 | 13.560 | 13.560 | 1,564,284 |
| 2024-07-02 | 13.350 | 13.560 | 13.110 | 13.260 | 13.260 | 1,698,481 |
| 2024-07-01 | 12.980 | 13.620 | 12.980 | 13.400 | 13.400 | 5,977,968 |
| 2024-06-28 | 12.560 | 12.700 | 12.410 | 12.560 | 12.560 | 4,020,631 |
| 2024-06-27 | 12.470 | 12.570 | 12.220 | 12.500 | 12.500 | 4,207,399 |
| 2024-06-26 | 12.620 | 12.620 | 12.330 | 12.470 | 12.470 | 2,491,115 |
| 2024-06-25 | 13.070 | 13.090 | 12.500 | 12.500 | 12.500 | 3,151,159 |
| 2024-06-24 | 13.290 | 13.400 | 13.130 | 13.170 | 13.170 | 2,202,727 |
| 2024-06-21 | 14.070 | 14.070 | 12.940 | 13.130 | 13.130 | 7,146,409 |
| 2024-06-20 | 14.000 | 14.280 | 13.930 | 13.960 | 13.960 | 980,384 |
| 2024-06-19 | 14.280 | 14.540 | 13.390 | 14.100 | 14.100 | 1,695,765 |
| 2024-06-18 | 15.000 | 15.200 | 14.630 | 14.830 | 14.830 | 691,863 |
| 2024-06-17 | 15.230 | 15.230 | 14.430 | 14.910 | 14.910 | 1,695,868 |
| 2024-06-14 | 15.270 | 15.380 | 14.940 | 15.000 | 15.000 | 1,408,903 |
| 2024-06-13 | 15.100 | 15.530 | 14.960 | 15.090 | 15.090 | 2,865,818 |
| 2024-06-12 | 14.800 | 15.450 | 14.500 | 15.040 | 15.040 | 1,598,387 |
| 2024-06-11 | 14.460 | 14.780 | 14.340 | 14.500 | 14.500 | 1,149,425 |
| 2024-06-10 | 15.070 | 15.100 | 13.970 | 14.320 | 14.320 | 3,457,479 |
| 2024-06-07 | 15.500 | 15.640 | 14.950 | 15.240 | 15.240 | 710,647 |
| 2024-06-06 | 15.470 | 15.880 | 15.390 | 15.710 | 15.710 | 3,098,211 |
| 2024-06-05 | 15.500 | 16.170 | 15.260 | 15.430 | 15.430 | 2,922,533 |
| 2024-06-04 | 15.160 | 15.480 | 15.080 | 15.330 | 15.330 | 1,471,771 |
| 2024-06-03 | 14.800 | 15.450 | 14.800 | 15.190 | 15.190 | 2,434,177 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.