AutoStore Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	15.355	16.215	14.725	15.900	15.900	6,074,918
2022-07-05	15.195	15.320	14.470	14.845	14.845	2,880,747
2022-07-04	14.955	15.040	14.475	15.040	15.040	2,731,958
2022-07-01	14.250	15.100	14.055	14.705	14.705	6,645,607
2022-06-30	15.000	15.320	13.910	14.000	14.000	18,373,189
2022-06-29	16.625	16.730	15.400	16.240	16.240	5,364,877
2022-06-28	17.800	17.800	16.820	16.955	16.955	2,135,934
2022-06-27	17.500	18.210	17.080	17.310	17.310	3,780,215
2022-06-24	17.635	17.920	16.745	17.495	17.495	5,233,529
2022-06-23	18.945	19.065	17.450	17.500	17.500	4,696,625
2022-06-22	19.400	19.400	18.220	18.855	18.855	2,810,474
2022-06-21	21.000	21.100	18.890	19.160	19.160	4,563,952
2022-06-20	20.820	21.490	20.360	20.750	20.750	1,616,439
2022-06-17	21.080	21.580	20.530	20.770	20.770	39,365,406
2022-06-16	20.880	21.270	20.630	21.060	21.060	3,012,220
2022-06-15	20.570	21.200	19.915	21.080	21.080	3,882,862
2022-06-14	21.970	22.410	19.935	20.190	20.190	5,872,387
2022-06-13	21.020	22.280	20.880	21.730	21.730	4,822,998
2022-06-10	22.000	22.870	21.600	21.930	21.930	3,882,246
2022-06-09	23.000	23.050	22.200	22.340	22.340	3,400,682
2022-06-08	22.900	23.490	22.750	23.010	23.010	1,805,218
2022-06-07	22.540	22.940	22.140	22.900	22.900	3,207,386
2022-06-03	23.850	23.850	22.310	22.560	22.560	1,875,709
2022-06-02	22.060	23.910	22.040	23.500	23.500	2,801,160
2022-06-01	22.450	22.920	21.430	22.200	22.200	2,377,005
2022-05-31	21.220	22.390	20.840	22.320	22.320	4,687,214
2022-05-30	21.000	22.080	20.880	21.370	21.370	2,885,616
2022-05-27	19.200	20.890	19.200	20.340	20.340	4,797,224
2022-05-25	19.195	19.290	18.710	18.900	18.900	4,125,252
2022-05-24	19.690	19.745	18.980	19.290	19.290	3,954,084
2022-05-23	20.040	20.620	19.740	19.885	19.885	1,952,573
2022-05-20	21.370	22.040	19.580	19.750	19.750	4,762,284
2022-05-19	19.900	21.690	18.950	21.150	21.150	7,170,662
2022-05-18	19.230	20.840	19.230	20.840	20.840	5,432,288
2022-05-16	19.200	19.255	18.030	18.995	18.995	7,980,805
2022-05-13	18.000	19.350	17.900	18.805	18.805	6,472,930
2022-05-12	18.990	19.355	16.135	17.970	17.970	12,227,210
2022-05-11	19.945	19.945	18.365	19.190	19.190	6,636,048
2022-05-10	18.700	20.090	18.430	19.965	19.965	5,732,739
2022-05-09	18.800	19.315	18.340	18.800	18.800	7,766,502
2022-05-06	19.600	19.760	18.300	18.890	18.890	9,172,460
2022-05-05	21.490	21.800	20.230	20.280	20.280	2,762,339
2022-05-04	20.940	21.290	20.250	21.000	21.000	3,862,580
2022-05-03	21.200	21.360	20.320	20.750	20.750	3,011,311
2022-05-02	21.000	21.340	19.755	21.000	21.000	3,494,876
2022-04-29	21.340	21.870	20.670	21.400	21.400	3,477,892
2022-04-28	22.900	23.760	20.800	20.800	20.800	5,086,012
2022-04-27	24.410	24.410	22.550	22.750	22.750	3,603,909
2022-04-26	25.200	25.200	24.380	24.380	24.380	1,917,800
2022-04-25	25.120	25.130	24.380	25.040	25.040	2,236,354
2022-04-22	26.300	26.430	25.560	25.790	25.790	1,179,344
2022-04-21	26.130	27.440	25.920	27.060	27.060	2,437,509
2022-04-20	25.300	26.350	25.050	26.000	26.000	1,343,718
2022-04-19	25.600	25.670	24.020	25.590	25.590	3,152,488
2022-04-13	25.700	26.240	25.320	25.990	25.990	1,768,265
2022-04-12	24.730	26.500	24.390	25.700	25.700	2,398,805
2022-04-11	27.420	27.450	24.730	24.840	24.840	4,813,132
2022-04-08	29.200	29.300	27.430	27.500	27.500	1,992,836
2022-04-07	30.560	30.780	28.920	29.240	29.240	2,858,147
2022-04-06	30.960	31.300	29.490	30.220	30.220	2,604,950

← NewerPage 19 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.