AutoStore Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	17.945	17.945	16.905	17.110	17.110	1,468,468
2023-11-30	16.710	18.230	16.710	17.945	17.945	3,733,680
2023-11-29	15.535	16.820	15.535	16.710	16.710	699,252
2023-11-28	16.030	16.120	15.375	15.905	15.905	710,187
2023-11-27	16.130	16.495	16.050	16.055	16.055	601,683
2023-11-24	16.065	16.250	15.940	16.125	16.125	468,776
2023-11-23	17.600	17.600	16.010	16.030	16.030	937,406
2023-11-22	17.500	17.500	16.695	17.020	17.020	1,110,069
2023-11-21	16.930	17.320	16.655	16.880	16.880	673,972
2023-11-20	16.095	17.040	16.095	16.890	16.890	2,977,780
2023-11-17	16.650	16.750	16.180	16.285	16.285	1,910,716
2023-11-16	17.500	18.010	16.560	16.645	16.645	2,100,725
2023-11-15	17.160	18.250	16.995	17.700	17.700	4,266,991
2023-11-14	14.700	17.685	14.560	17.205	17.205	5,513,874
2023-11-13	14.750	14.940	14.560	14.700	14.700	633,981
2023-11-10	14.145	15.050	13.715	14.790	14.790	4,034,177
2023-11-09	12.520	15.000	12.470	14.315	14.315	7,600,145
2023-11-08	13.150	13.415	13.000	13.090	13.090	1,225,759
2023-11-07	13.510	13.620	13.245	13.400	13.400	525,118
2023-11-06	13.500	14.060	13.345	13.465	13.465	726,156
2023-11-03	13.135	13.735	13.100	13.515	13.515	1,211,572
2023-11-02	13.240	13.590	12.880	13.590	13.590	1,755,924
2023-11-01	12.310	12.745	12.000	12.745	12.745	1,146,502
2023-10-31	11.900	12.580	11.290	12.320	12.320	2,836,988
2023-10-30	11.700	12.280	11.700	12.075	12.075	1,299,009
2023-10-27	12.580	12.580	11.500	11.650	11.650	2,550,774
2023-10-26	12.735	12.805	12.380	12.485	12.485	829,691
2023-10-25	13.180	13.180	12.650	12.800	12.800	999,593
2023-10-24	13.630	13.645	13.090	13.180	13.180	598,488
2023-10-23	13.695	13.695	13.250	13.625	13.625	781,345
2023-10-20	13.465	13.810	13.465	13.685	13.685	662,140
2023-10-19	13.645	14.270	13.305	13.870	13.870	1,181,197
2023-10-18	13.500	13.910	13.435	13.615	13.615	994,107
2023-10-17	13.000	13.710	12.960	13.530	13.530	2,162,348
2023-10-16	13.100	13.530	12.750	12.885	12.885	1,304,945
2023-10-13	13.700	13.765	13.085	13.085	13.085	3,929,494
2023-10-12	13.000	13.885	12.950	13.625	13.625	1,962,951
2023-10-11	13.150	13.440	12.915	13.280	13.280	1,641,764
2023-10-10	13.400	13.790	12.945	13.180	13.180	2,242,953
2023-10-09	13.500	13.940	13.095	13.300	13.300	1,259,365
2023-10-06	14.520	14.520	13.345	13.455	13.455	1,931,921
2023-10-05	14.360	14.730	14.285	14.525	14.525	1,052,447
2023-10-04	14.375	14.680	14.055	14.325	14.325	746,814
2023-10-03	14.705	15.035	14.400	14.500	14.500	998,051
2023-10-02	15.500	15.500	14.805	14.900	14.900	582,522
2023-09-29	15.075	15.365	15.055	15.135	15.135	957,395
2023-09-28	14.615	14.985	14.535	14.870	14.870	1,596,248
2023-09-27	14.600	14.780	14.395	14.665	14.665	1,101,581
2023-09-26	15.050	15.050	14.440	14.440	14.440	702,423
2023-09-25	15.150	15.240	14.680	14.980	14.980	567,429
2023-09-22	15.275	15.725	15.070	15.125	15.125	1,444,805
2023-09-21	15.205	15.360	14.670	14.900	14.900	1,826,593
2023-09-20	15.600	16.005	15.320	15.345	15.345	1,923,109
2023-09-19	16.005	16.230	15.605	15.735	15.735	1,174,891
2023-09-18	16.360	16.700	16.080	16.150	16.150	1,490,617
2023-09-15	17.010	17.565	16.435	16.450	16.450	8,870,550
2023-09-14	16.500	17.020	16.275	16.780	16.780	1,161,642
2023-09-13	16.450	16.625	16.100	16.550	16.550	944,024
2023-09-12	16.765	16.765	15.850	16.530	16.530	1,591,169
2023-09-11	16.800	17.150	16.555	16.775	16.775	1,024,489

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.