AutoStore Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	18.040	18.810	17.900	18.585	18.585	2,222,408
2022-12-20	17.750	18.100	17.650	17.820	17.820	1,739,043
2022-12-19	18.000	18.210	17.820	18.000	18.000	1,989,666
2022-12-16	18.480	18.570	17.715	17.900	17.900	13,912,770
2022-12-15	19.070	19.160	18.550	18.665	18.665	1,802,986
2022-12-14	20.120	20.320	19.160	19.160	19.160	1,302,567
2022-12-13	18.900	20.770	18.500	20.600	20.600	2,757,662
2022-12-12	18.090	18.935	18.060	18.765	18.765	1,242,902
2022-12-09	17.635	18.635	17.505	18.360	18.360	1,381,414
2022-12-08	17.950	18.195	17.465	17.580	17.580	1,141,424
2022-12-07	18.155	18.300	17.605	17.950	17.950	1,520,409
2022-12-06	18.025	18.500	17.790	18.335	18.335	1,003,832
2022-12-05	18.820	19.115	18.290	18.420	18.420	1,523,981
2022-12-02	18.580	19.690	18.500	19.035	19.035	1,481,975
2022-12-01	18.500	19.410	18.300	18.425	18.425	2,947,429
2022-11-30	18.000	18.025	17.500	17.810	17.810	3,080,372
2022-11-29	17.850	17.925	17.310	17.630	17.630	25,538,900
2022-11-28	19.500	19.500	17.330	17.750	17.750	4,462,993
2022-11-25	19.425	20.480	19.360	20.260	20.260	1,331,093
2022-11-24	18.150	19.540	18.035	19.420	19.420	1,620,308
2022-11-23	17.970	18.120	17.510	17.975	17.975	1,700,963
2022-11-22	17.700	17.975	17.395	17.800	17.800	2,563,506
2022-11-21	18.195	18.245	17.770	17.990	17.990	643,284
2022-11-18	18.005	18.290	17.620	18.150	18.150	1,558,203
2022-11-17	18.075	18.975	17.615	17.925	17.925	1,833,577
2022-11-16	19.690	19.690	18.150	18.150	18.150	2,686,037
2022-11-15	19.765	20.060	19.375	19.485	19.485	1,690,380
2022-11-14	21.000	21.010	19.385	19.960	19.960	2,914,654
2022-11-11	20.840	21.430	20.380	21.300	21.300	3,379,942
2022-11-10	20.300	21.490	19.205	20.560	20.560	7,488,796
2022-11-09	21.780	24.000	21.290	21.490	21.490	5,489,663
2022-11-08	21.500	22.430	20.530	22.330	22.330	3,543,801
2022-11-07	20.890	22.250	20.430	21.720	21.720	2,226,125
2022-11-04	19.675	21.220	19.675	21.000	21.000	1,785,281
2022-11-03	19.500	20.300	19.210	19.820	19.820	2,884,729
2022-11-02	21.700	21.750	19.805	19.925	19.925	7,682,317
2022-11-01	19.825	23.120	19.825	21.820	21.820	6,810,131
2022-10-31	19.395	19.940	19.320	19.630	19.630	1,351,369
2022-10-28	19.575	19.750	18.940	19.330	19.330	2,122,732
2022-10-27	20.000	20.200	19.375	20.170	20.170	1,637,663
2022-10-26	19.080	20.150	18.510	20.000	20.000	7,220,879
2022-10-25	17.660	19.085	17.650	19.005	19.005	2,325,429
2022-10-24	18.020	18.020	17.090	17.450	17.450	1,942,448
2022-10-21	17.600	17.920	17.340	17.630	17.630	2,627,565
2022-10-20	18.325	18.390	17.630	18.020	18.020	3,062,376
2022-10-19	17.740	19.150	17.005	18.865	18.865	6,650,244
2022-10-18	16.780	18.365	16.615	18.235	18.235	6,474,459
2022-10-17	16.370	16.575	15.960	16.445	16.445	3,539,286
2022-10-14	15.420	16.645	15.420	16.335	16.335	3,484,013
2022-10-13	14.995	15.150	14.400	15.010	15.010	3,368,260
2022-10-12	14.300	15.135	14.300	15.105	15.105	2,249,716
2022-10-11	13.900	14.520	13.810	14.300	14.300	3,396,484
2022-10-10	14.000	14.295	13.685	14.295	14.295	1,573,227
2022-10-07	14.200	14.300	13.970	14.235	14.235	1,786,180
2022-10-06	14.520	14.800	13.955	14.075	14.075	3,251,639
2022-10-05	14.500	14.815	14.260	14.400	14.400	4,005,340
2022-10-04	13.335	14.445	13.180	14.385	14.385	8,277,757
2022-10-03	11.960	12.950	11.730	12.950	12.950	4,797,128
2022-09-30	11.610	12.020	11.600	12.020	12.020	2,442,994
2022-09-29	12.000	12.060	11.450	11.610	11.610	3,516,122

← NewerPage 17 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.