AutoStore Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 14.430 | 14.990 | 14.300 | 14.800 | 14.800 | 3,395,158 |
| 2024-05-30 | 14.850 | 14.910 | 14.350 | 14.650 | 14.650 | 2,702,688 |
| 2024-05-29 | 15.200 | 15.280 | 14.710 | 14.870 | 14.870 | 9,264,080 |
| 2024-05-28 | 15.760 | 15.760 | 15.160 | 15.260 | 15.260 | 571,564 |
| 2024-05-27 | 15.070 | 15.650 | 15.070 | 15.470 | 15.470 | 1,316,779 |
| 2024-05-24 | 15.000 | 15.110 | 14.760 | 15.000 | 15.000 | 1,502,293 |
| 2024-05-23 | 15.170 | 15.540 | 15.000 | 15.000 | 15.000 | 2,254,467 |
| 2024-05-22 | 15.300 | 15.660 | 15.150 | 15.300 | 15.300 | 1,498,238 |
| 2024-05-21 | 16.150 | 16.300 | 15.000 | 15.300 | 15.300 | 2,922,909 |
| 2024-05-16 | 16.220 | 16.460 | 16.040 | 16.280 | 16.280 | 1,144,399 |
| 2024-05-15 | 16.080 | 16.500 | 15.840 | 16.220 | 16.220 | 2,213,681 |
| 2024-05-14 | 15.710 | 16.130 | 15.470 | 16.080 | 16.080 | 2,851,443 |
| 2024-05-13 | 15.800 | 15.800 | 15.260 | 15.300 | 15.300 | 2,318,696 |
| 2024-05-10 | 16.250 | 16.350 | 15.800 | 15.800 | 15.800 | 1,700,471 |
| 2024-05-08 | 16.210 | 16.460 | 15.950 | 16.000 | 16.000 | 1,325,116 |
| 2024-05-07 | 15.850 | 16.350 | 15.850 | 16.230 | 16.230 | 1,442,261 |
| 2024-05-06 | 16.150 | 16.360 | 15.720 | 16.360 | 16.360 | 1,110,751 |
| 2024-05-03 | 15.850 | 16.300 | 15.700 | 15.980 | 15.980 | 3,200,304 |
| 2024-05-02 | 16.000 | 16.180 | 15.530 | 15.530 | 15.530 | 1,653,127 |
| 2024-04-30 | 16.500 | 17.120 | 16.000 | 16.000 | 16.000 | 2,271,547 |
| 2024-04-29 | 16.630 | 17.330 | 16.000 | 16.370 | 16.370 | 2,809,644 |
| 2024-04-26 | 16.000 | 17.200 | 15.800 | 16.630 | 16.630 | 4,029,065 |
| 2024-04-25 | 18.000 | 19.370 | 15.320 | 15.380 | 15.380 | 4,780,453 |
| 2024-04-24 | 17.940 | 18.750 | 17.900 | 18.260 | 18.260 | 1,370,964 |
| 2024-04-23 | 16.810 | 17.880 | 16.810 | 17.830 | 17.830 | 576,230 |
| 2024-04-22 | 17.130 | 17.640 | 16.910 | 17.450 | 17.450 | 1,596,598 |
| 2024-04-19 | 17.000 | 17.160 | 16.630 | 17.130 | 17.130 | 848,949 |
| 2024-04-18 | 17.740 | 18.080 | 17.000 | 17.140 | 17.140 | 1,058,930 |
| 2024-04-17 | 17.400 | 17.850 | 17.250 | 17.740 | 17.740 | 857,602 |
| 2024-04-16 | 17.410 | 17.530 | 17.180 | 17.400 | 17.400 | 1,258,403 |
| 2024-04-15 | 17.640 | 18.170 | 17.540 | 17.790 | 17.790 | 650,035 |
| 2024-04-12 | 17.410 | 18.070 | 17.410 | 17.740 | 17.740 | 1,070,841 |
| 2024-04-11 | 18.180 | 18.240 | 17.380 | 17.380 | 17.380 | 1,064,675 |
| 2024-04-10 | 18.120 | 18.900 | 18.000 | 18.180 | 18.180 | 1,355,207 |
| 2024-04-09 | 18.160 | 18.720 | 18.020 | 18.590 | 18.590 | 1,555,889 |
| 2024-04-08 | 18.200 | 18.690 | 18.160 | 18.430 | 18.430 | 801,456 |
| 2024-04-05 | 18.500 | 18.700 | 18.200 | 18.200 | 18.200 | 987,044 |
| 2024-04-04 | 19.400 | 19.730 | 18.620 | 18.810 | 18.810 | 1,671,212 |
| 2024-04-03 | 19.500 | 20.080 | 19.050 | 19.410 | 19.410 | 1,222,972 |
| 2024-04-02 | 19.900 | 20.240 | 19.570 | 19.680 | 19.680 | 1,705,606 |
| 2024-03-27 | 18.500 | 20.350 | 18.500 | 19.980 | 19.980 | 1,330,123 |
| 2024-03-26 | 18.795 | 19.690 | 18.770 | 19.545 | 19.545 | 950,348 |
| 2024-03-25 | 18.745 | 19.050 | 18.400 | 19.050 | 19.050 | 1,770,815 |
| 2024-03-22 | 18.705 | 19.295 | 18.285 | 18.895 | 18.895 | 565,447 |
| 2024-03-21 | 18.990 | 19.765 | 18.745 | 18.745 | 18.745 | 970,206 |
| 2024-03-20 | 18.500 | 18.965 | 17.965 | 18.760 | 18.760 | 1,375,170 |
| 2024-03-19 | 20.040 | 20.170 | 18.435 | 18.435 | 18.435 | 1,872,332 |
| 2024-03-18 | 19.560 | 20.120 | 19.480 | 20.020 | 20.020 | 2,059,555 |
| 2024-03-15 | 19.020 | 19.785 | 19.005 | 19.460 | 19.460 | 13,513,590 |
| 2024-03-14 | 19.675 | 19.835 | 18.845 | 18.930 | 18.930 | 1,439,168 |
| 2024-03-13 | 18.950 | 19.965 | 18.660 | 19.665 | 19.665 | 1,650,715 |
| 2024-03-12 | 18.250 | 19.000 | 18.080 | 18.735 | 18.735 | 1,160,373 |
| 2024-03-11 | 18.685 | 19.665 | 18.115 | 18.195 | 18.195 | 2,630,314 |
| 2024-03-08 | 17.600 | 19.340 | 17.445 | 18.830 | 18.830 | 11,675,200 |
| 2024-03-07 | 16.745 | 17.030 | 16.550 | 16.880 | 16.880 | 1,447,645 |
| 2024-03-06 | 16.650 | 17.060 | 16.550 | 16.550 | 16.550 | 1,580,643 |
| 2024-03-05 | 17.005 | 17.445 | 16.610 | 16.610 | 16.610 | 2,194,252 |
| 2024-03-04 | 17.075 | 17.455 | 16.910 | 16.995 | 16.995 | 2,362,899 |
| 2024-03-01 | 17.500 | 17.530 | 16.910 | 16.910 | 16.910 | 1,262,587 |
| 2024-02-29 | 17.465 | 17.700 | 17.010 | 17.010 | 17.010 | 3,523,339 |
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.