AutoStore Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	29.870	32.270	29.570	31.150	31.150	3,252,420
2022-04-04	31.220	31.450	29.240	29.500	29.500	2,843,286
2022-04-01	32.320	32.790	31.400	31.400	31.400	1,572,893
2022-03-31	32.815	33.265	31.915	32.230	32.230	2,633,033
2022-03-30	32.240	33.065	31.740	33.065	33.065	2,086,253
2022-03-29	30.000	32.300	29.315	32.135	32.135	2,449,846
2022-03-28	29.350	30.495	28.930	30.230	30.230	1,303,835
2022-03-25	29.330	29.630	28.430	29.260	29.260	1,380,526
2022-03-24	29.910	30.090	28.700	29.135	29.135	2,083,621
2022-03-23	32.410	32.590	29.895	29.895	29.895	3,094,135
2022-03-22	33.600	33.755	31.880	32.000	32.000	2,341,472
2022-03-21	34.300	34.545	33.145	33.525	33.525	3,274,685
2022-03-18	32.275	34.585	32.145	34.585	34.585	26,833,619
2022-03-17	31.200	32.385	30.640	32.210	32.210	3,907,458
2022-03-16	30.240	31.405	30.205	31.000	31.000	3,782,063
2022-03-15	30.385	30.840	28.745	29.890	29.890	4,192,531
2022-03-14	30.500	31.665	29.860	31.305	31.305	2,455,428
2022-03-11	30.000	30.775	28.030	30.650	30.650	4,176,311
2022-03-10	31.340	31.795	29.915	30.675	30.675	2,498,414
2022-03-09	28.500	31.105	27.760	30.150	30.150	4,223,585
2022-03-08	28.500	29.900	27.555	27.810	27.810	2,328,440
2022-03-07	29.800	30.740	28.175	29.060	29.060	3,663,499
2022-03-04	33.490	34.270	31.420	31.420	31.420	2,893,457
2022-03-03	33.625	34.620	32.550	33.995	33.995	3,126,757
2022-03-02	30.065	34.600	30.040	33.755	33.755	6,456,193
2022-03-01	29.370	31.255	29.000	31.255	31.255	3,079,376
2022-02-28	27.700	29.990	27.700	29.585	29.585	2,888,452
2022-02-25	27.360	29.335	27.315	28.635	28.635	2,828,962
2022-02-24	26.350	27.965	26.000	27.250	27.250	2,819,287
2022-02-23	27.000	28.335	26.910	28.100	28.100	2,317,816
2022-02-22	24.880	27.720	24.735	27.280	27.280	3,203,178
2022-02-21	26.450	26.505	25.570	26.200	26.200	2,088,594
2022-02-18	28.995	28.995	26.125	26.345	26.345	3,388,063
2022-02-17	28.700	31.000	27.500	29.345	29.345	8,588,146
2022-02-16	25.470	27.400	24.900	26.290	26.290	2,838,320
2022-02-15	25.070	25.685	24.765	25.300	25.300	1,424,075
2022-02-14	24.910	25.430	24.195	25.085	25.085	1,907,435
2022-02-11	26.000	26.090	25.160	25.945	25.945	1,859,419
2022-02-10	26.500	26.795	24.650	26.760	26.760	3,008,815
2022-02-09	25.160	26.250	25.000	26.250	26.250	2,181,476
2022-02-08	24.400	25.140	23.575	24.755	24.755	2,049,816
2022-02-07	23.795	23.895	23.000	23.820	23.820	1,462,016
2022-02-04	24.820	25.195	23.440	23.670	23.670	2,403,362
2022-02-03	26.655	26.655	24.520	24.600	24.600	3,357,091
2022-02-02	26.000	27.250	25.280	26.985	26.985	2,970,889
2022-02-01	25.285	26.940	25.195	26.200	26.200	7,042,356
2022-01-31	22.740	24.950	22.395	24.950	24.950	4,827,388
2022-01-28	27.000	27.500	22.000	22.180	22.180	8,400,389
2022-01-27	22.510	23.425	21.200	23.300	23.300	4,855,433
2022-01-26	22.500	24.470	21.105	23.460	23.460	8,286,964
2022-01-25	21.835	22.285	20.595	20.920	20.920	6,497,457
2022-01-24	23.175	23.385	19.704	21.505	21.505	12,035,880
2022-01-21	25.255	25.350	22.730	22.740	22.740	6,224,245
2022-01-20	25.900	26.455	25.400	25.830	25.830	6,497,869
2022-01-19	26.500	26.800	24.020	25.690	25.690	8,530,921
2022-01-18	31.230	31.230	26.230	27.005	27.005	7,058,276
2022-01-17	30.995	31.635	30.105	31.360	31.360	1,930,788
2022-01-14	33.100	33.100	30.630	30.725	30.725	3,349,646
2022-01-13	34.560	34.725	33.300	33.490	33.490	2,403,810
2022-01-12	36.110	36.300	34.375	34.725	34.725	1,613,379

← NewerPage 20 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.