AutoStore Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	22.680	22.700	20.100	20.760	20.760	2,622,350
2023-03-14	21.590	22.680	21.510	22.680	22.680	1,621,410
2023-03-13	22.830	22.990	21.510	21.830	21.830	2,005,594
2023-03-10	23.830	23.830	22.540	23.110	23.110	4,479,227
2023-03-09	22.920	24.180	22.730	23.930	23.930	1,135,766
2023-03-08	23.200	23.410	22.550	22.730	22.730	1,990,941
2023-03-07	23.400	24.110	23.100	23.560	23.560	1,540,233
2023-03-06	22.900	23.610	22.200	23.400	23.400	3,086,710
2023-03-03	22.010	22.920	21.760	22.870	22.870	1,298,593
2023-03-02	21.450	22.060	21.360	21.660	21.660	1,595,690
2023-03-01	21.530	21.980	21.140	21.930	21.930	2,083,029
2023-02-28	22.100	22.320	21.290	21.630	21.630	1,525,566
2023-02-27	21.830	22.500	21.770	22.060	22.060	1,322,205
2023-02-24	21.500	22.350	21.500	21.660	21.660	1,423,577
2023-02-23	20.820	21.910	20.820	21.900	21.900	955,802
2023-02-22	21.320	21.580	20.860	20.860	20.860	2,042,018
2023-02-21	21.600	21.890	21.300	21.610	21.610	1,777,499
2023-02-20	21.930	22.040	20.880	21.690	21.690	921,369
2023-02-17	21.270	22.550	21.270	22.010	22.010	2,367,218
2023-02-16	21.000	22.070	19.880	21.590	21.590	6,921,490
2023-02-15	21.700	22.480	21.620	22.310	22.310	1,774,313
2023-02-14	21.500	22.060	20.800	22.010	22.010	1,484,984
2023-02-13	22.130	22.590	21.360	21.540	21.540	1,287,803
2023-02-10	23.210	23.210	20.620	22.140	22.140	4,017,602
2023-02-09	24.000	24.170	22.880	23.230	23.230	2,625,826
2023-02-08	24.500	24.970	24.200	24.540	24.540	1,211,796
2023-02-07	23.860	24.450	23.630	24.160	24.160	1,857,763
2023-02-06	23.700	23.800	23.020	23.580	23.580	990,464
2023-02-03	23.010	24.360	22.780	23.770	23.770	2,308,290
2023-02-02	23.960	23.990	22.930	23.130	23.130	1,439,022
2023-02-01	23.000	24.250	23.000	23.720	23.720	1,469,328
2023-01-31	22.500	23.180	22.480	22.890	22.890	926,297
2023-01-30	22.530	23.250	22.380	22.820	22.820	898,295
2023-01-27	22.240	22.960	22.050	22.750	22.750	1,097,819
2023-01-26	21.600	22.430	21.600	22.240	22.240	1,423,435
2023-01-25	23.650	24.000	21.570	21.570	21.570	2,384,327
2023-01-24	23.290	23.950	22.900	23.850	23.850	1,625,018
2023-01-23	22.760	23.150	22.410	23.150	23.150	1,116,690
2023-01-20	21.500	22.760	21.480	22.570	22.570	1,396,781
2023-01-19	21.780	22.210	21.510	21.530	21.530	1,067,209
2023-01-18	21.890	22.480	21.780	22.210	22.210	1,724,745
2023-01-17	22.200	23.080	21.620	21.970	21.970	2,811,827
2023-01-16	23.400	23.620	21.630	22.360	22.360	2,908,102
2023-01-13	27.040	27.470	23.680	25.230	25.230	4,324,816
2023-01-12	26.470	27.810	26.000	27.740	27.740	3,620,241
2023-01-11	24.060	26.760	24.060	26.340	26.340	2,977,918
2023-01-10	25.290	25.300	23.880	24.310	24.310	1,999,288
2023-01-09	24.000	25.400	23.000	25.380	25.380	4,420,083
2023-01-06	22.000	23.810	21.930	23.670	23.670	2,748,392
2023-01-05	21.000	22.130	21.000	22.000	22.000	2,222,148
2023-01-04	20.300	20.890	19.900	20.830	20.830	2,047,198
2023-01-03	19.000	20.760	18.515	20.200	20.200	2,621,800
2023-01-02	18.090	19.095	17.820	18.470	18.470	1,055,668
2022-12-30	17.500	17.980	17.500	17.925	17.925	712,884
2022-12-29	17.500	17.700	17.105	17.615	17.615	1,064,663
2022-12-28	18.420	18.420	17.515	17.675	17.675	988,724
2022-12-27	18.355	18.615	17.915	18.280	18.280	699,760
2022-12-23	18.350	18.665	17.695	18.285	18.285	1,456,889
2022-12-22	18.600	18.850	17.760	17.760	17.760	1,487,087
2022-12-21	18.040	18.810	17.900	18.585	18.585	2,222,408

← NewerPage 16 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.