AutoStore Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 17.310 | 17.595 | 17.105 | 17.270 | 17.270 | 937,228 |
| 2024-02-27 | 17.320 | 17.635 | 16.870 | 17.350 | 17.350 | 2,374,228 |
| 2024-02-26 | 17.570 | 17.780 | 17.285 | 17.400 | 17.400 | 3,246,522 |
| 2024-02-23 | 17.550 | 17.715 | 17.350 | 17.580 | 17.580 | 4,190,997 |
| 2024-02-22 | 17.580 | 17.850 | 17.460 | 17.460 | 17.460 | 2,251,239 |
| 2024-02-21 | 17.480 | 17.620 | 17.225 | 17.415 | 17.415 | 3,631,234 |
| 2024-02-20 | 17.500 | 17.645 | 17.250 | 17.345 | 17.345 | 8,239,080 |
| 2024-02-19 | 17.350 | 17.695 | 17.125 | 17.400 | 17.400 | 4,785,458 |
| 2024-02-16 | 17.460 | 17.590 | 16.545 | 17.030 | 17.030 | 11,510,580 |
| 2024-02-15 | 19.990 | 19.990 | 18.940 | 19.400 | 19.400 | 3,307,889 |
| 2024-02-14 | 18.235 | 20.500 | 18.110 | 19.840 | 19.840 | 5,961,191 |
| 2024-02-13 | 19.290 | 19.290 | 18.085 | 18.510 | 18.510 | 1,462,589 |
| 2024-02-12 | 18.900 | 19.085 | 18.390 | 18.895 | 18.895 | 1,041,868 |
| 2024-02-09 | 18.155 | 19.355 | 18.105 | 18.790 | 18.790 | 4,192,904 |
| 2024-02-08 | 17.500 | 18.515 | 17.500 | 18.105 | 18.105 | 1,313,585 |
| 2024-02-07 | 17.900 | 17.950 | 17.590 | 17.750 | 17.750 | 858,900 |
| 2024-02-06 | 18.700 | 18.700 | 17.755 | 17.860 | 17.860 | 726,006 |
| 2024-02-05 | 18.600 | 19.210 | 18.600 | 18.725 | 18.725 | 680,510 |
| 2024-02-02 | 19.005 | 19.350 | 18.600 | 18.770 | 18.770 | 1,168,800 |
| 2024-02-01 | 19.110 | 19.555 | 18.880 | 19.155 | 19.155 | 1,110,817 |
| 2024-01-31 | 19.400 | 19.725 | 19.120 | 19.355 | 19.355 | 483,257 |
| 2024-01-30 | 19.290 | 19.895 | 19.200 | 19.450 | 19.450 | 1,119,704 |
| 2024-01-29 | 19.970 | 19.970 | 18.765 | 19.080 | 19.080 | 1,732,815 |
| 2024-01-26 | 19.840 | 20.360 | 19.555 | 20.150 | 20.150 | 508,517 |
| 2024-01-25 | 19.650 | 20.000 | 19.420 | 19.815 | 19.815 | 688,740 |
| 2024-01-24 | 19.820 | 20.100 | 19.650 | 19.685 | 19.685 | 1,242,330 |
| 2024-01-23 | 19.510 | 20.000 | 19.460 | 19.730 | 19.730 | 887,580 |
| 2024-01-22 | 19.700 | 19.965 | 19.510 | 19.510 | 19.510 | 3,320,555 |
| 2024-01-19 | 19.510 | 20.190 | 19.510 | 19.700 | 19.700 | 636,247 |
| 2024-01-18 | 20.000 | 20.010 | 19.405 | 19.725 | 19.725 | 8,176,105 |
| 2024-01-17 | 20.400 | 20.600 | 19.800 | 19.945 | 19.945 | 1,729,512 |
| 2024-01-16 | 21.800 | 21.800 | 20.310 | 20.430 | 20.430 | 1,571,117 |
| 2024-01-15 | 20.030 | 21.830 | 20.030 | 21.800 | 21.800 | 2,513,091 |
| 2024-01-12 | 19.305 | 20.760 | 19.200 | 20.630 | 20.630 | 2,237,981 |
| 2024-01-11 | 17.700 | 19.885 | 17.700 | 19.470 | 19.470 | 2,645,200 |
| 2024-01-10 | 17.000 | 18.080 | 17.000 | 17.765 | 17.765 | 479,453 |
| 2024-01-09 | 17.840 | 18.185 | 17.650 | 17.715 | 17.715 | 1,016,257 |
| 2024-01-08 | 16.700 | 17.750 | 16.700 | 17.665 | 17.665 | 1,035,957 |
| 2024-01-05 | 16.920 | 17.350 | 16.265 | 16.750 | 16.750 | 1,207,559 |
| 2024-01-04 | 17.800 | 17.925 | 16.820 | 16.850 | 16.850 | 2,675,862 |
| 2024-01-03 | 19.300 | 19.500 | 17.605 | 17.705 | 17.705 | 1,883,902 |
| 2024-01-02 | 19.560 | 20.140 | 19.085 | 19.305 | 19.305 | 812,073 |
| 2023-12-29 | 19.910 | 20.210 | 19.560 | 19.980 | 19.980 | 421,712 |
| 2023-12-28 | 20.180 | 20.180 | 19.545 | 19.910 | 19.910 | 534,759 |
| 2023-12-27 | 20.000 | 20.400 | 19.790 | 20.180 | 20.180 | 1,169,011 |
| 2023-12-22 | 20.500 | 20.500 | 19.400 | 19.525 | 19.525 | 373,541 |
| 2023-12-21 | 20.000 | 20.500 | 19.675 | 19.915 | 19.915 | 948,702 |
| 2023-12-20 | 20.000 | 20.640 | 19.410 | 20.260 | 20.260 | 1,381,654 |
| 2023-12-19 | 19.000 | 20.630 | 19.000 | 20.010 | 20.010 | 700,715 |
| 2023-12-18 | 20.000 | 20.300 | 18.870 | 19.750 | 19.750 | 1,166,149 |
| 2023-12-15 | 18.835 | 20.400 | 18.700 | 20.400 | 20.400 | 5,513,366 |
| 2023-12-14 | 17.560 | 19.000 | 17.560 | 18.690 | 18.690 | 2,133,856 |
| 2023-12-13 | 18.165 | 18.170 | 17.525 | 17.585 | 17.585 | 780,625 |
| 2023-12-12 | 18.770 | 18.950 | 17.790 | 18.165 | 18.165 | 1,296,173 |
| 2023-12-11 | 18.120 | 18.820 | 17.870 | 18.770 | 18.770 | 1,047,177 |
| 2023-12-08 | 17.100 | 18.175 | 17.100 | 18.120 | 18.120 | 1,027,996 |
| 2023-12-07 | 17.100 | 17.895 | 17.100 | 17.895 | 17.895 | 478,041 |
| 2023-12-06 | 17.010 | 18.000 | 17.010 | 17.760 | 17.760 | 1,687,829 |
| 2023-12-05 | 17.800 | 17.820 | 16.890 | 17.225 | 17.225 | 880,844 |
| 2023-12-04 | 17.610 | 18.000 | 17.360 | 17.795 | 17.795 | 1,416,762 |
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.