AutoStore Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9.840 | 10.150 | 9.455 | 9.830 | 9.830 | 4,326,808 |
| 2025-10-30 | 10.020 | 10.100 | 9.585 | 9.760 | 9.760 | 3,631,410 |
| 2025-10-29 | 9.450 | 10.150 | 9.275 | 9.980 | 9.980 | 6,253,468 |
| 2025-10-28 | 9.475 | 9.575 | 9.300 | 9.450 | 9.450 | 1,017,186 |
| 2025-10-27 | 9.410 | 9.585 | 9.290 | 9.400 | 9.400 | 1,373,466 |
| 2025-10-24 | 9.515 | 9.705 | 9.410 | 9.410 | 9.410 | 1,654,071 |
| 2025-10-23 | 9.050 | 9.485 | 9.050 | 9.485 | 9.485 | 1,632,832 |
| 2025-10-22 | 9.280 | 9.370 | 8.940 | 9.035 | 9.035 | 2,410,903 |
| 2025-10-21 | 9.175 | 9.280 | 9.095 | 9.280 | 9.280 | 1,781,742 |
| 2025-10-20 | 9.405 | 9.550 | 9.100 | 9.215 | 9.215 | 1,714,067 |
| 2025-10-17 | 9.435 | 9.500 | 9.150 | 9.405 | 9.405 | 1,255,092 |
| 2025-10-16 | 9.435 | 9.515 | 9.175 | 9.475 | 9.475 | 2,133,045 |
| 2025-10-15 | 9.415 | 9.590 | 9.320 | 9.435 | 9.435 | 1,704,102 |
| 2025-10-14 | 9.580 | 9.605 | 9.360 | 9.360 | 9.360 | 2,009,779 |
| 2025-10-13 | 9.625 | 9.785 | 9.540 | 9.690 | 9.690 | 3,431,206 |
| 2025-10-10 | 10.120 | 10.300 | 9.835 | 9.835 | 9.835 | 2,046,851 |
| 2025-10-09 | 10.350 | 10.740 | 10.180 | 10.240 | 10.240 | 6,792,749 |
| 2025-10-08 | 9.605 | 10.300 | 9.580 | 10.300 | 10.300 | 3,563,296 |
| 2025-10-07 | 9.750 | 9.760 | 9.570 | 9.685 | 9.685 | 1,713,819 |
| 2025-10-06 | 9.550 | 9.840 | 9.550 | 9.785 | 9.785 | 1,766,837 |
| 2025-10-03 | 9.590 | 9.895 | 9.535 | 9.580 | 9.580 | 2,163,372 |
| 2025-10-02 | 9.850 | 9.965 | 9.545 | 9.550 | 9.550 | 1,901,840 |
| 2025-10-01 | 9.470 | 9.955 | 9.350 | 9.670 | 9.670 | 5,175,758 |
| 2025-09-30 | 9.005 | 9.380 | 8.920 | 9.110 | 9.110 | 2,644,720 |
| 2025-09-29 | 9.140 | 9.245 | 8.975 | 9.005 | 9.005 | 1,193,137 |
| 2025-09-26 | 9.360 | 9.410 | 9.040 | 9.040 | 9.040 | 1,152,114 |
| 2025-09-25 | 9.530 | 9.655 | 9.310 | 9.395 | 9.395 | 2,190,792 |
| 2025-09-24 | 9.845 | 9.995 | 9.550 | 9.600 | 9.600 | 2,377,296 |
| 2025-09-23 | 9.080 | 9.970 | 9.080 | 9.880 | 9.880 | 3,992,282 |
| 2025-09-22 | 9.400 | 9.400 | 9.075 | 9.080 | 9.080 | 1,410,875 |
| 2025-09-19 | 9.280 | 9.345 | 9.065 | 9.290 | 9.290 | 19,646,561 |
| 2025-09-18 | 9.400 | 9.400 | 9.065 | 9.285 | 9.285 | 1,113,656 |
| 2025-09-17 | 9.625 | 9.815 | 9.170 | 9.325 | 9.325 | 2,877,075 |
| 2025-09-16 | 9.360 | 9.615 | 9.330 | 9.560 | 9.560 | 2,790,009 |
| 2025-09-15 | 9.040 | 9.515 | 8.985 | 9.440 | 9.440 | 3,761,697 |
| 2025-09-12 | 9.065 | 9.135 | 8.865 | 9.090 | 9.090 | 3,143,455 |
| 2025-09-11 | 8.880 | 9.095 | 8.840 | 9.060 | 9.060 | 1,933,748 |
| 2025-09-10 | 8.750 | 9.195 | 8.750 | 8.920 | 8.920 | 3,113,770 |
| 2025-09-09 | 8.800 | 8.985 | 8.750 | 8.895 | 8.895 | 2,640,318 |
| 2025-09-08 | 8.550 | 8.890 | 8.550 | 8.795 | 8.795 | 1,694,687 |
| 2025-09-05 | 8.900 | 8.965 | 8.660 | 8.660 | 8.660 | 2,810,819 |
| 2025-09-04 | 8.600 | 8.885 | 8.580 | 8.830 | 8.830 | 1,765,908 |
| 2025-09-03 | 8.420 | 8.650 | 8.345 | 8.600 | 8.600 | 4,242,710 |
| 2025-09-02 | 8.530 | 8.530 | 8.160 | 8.385 | 8.385 | 3,185,574 |
| 2025-09-01 | 8.440 | 8.550 | 8.400 | 8.420 | 8.420 | 1,140,627 |
| 2025-08-29 | 8.755 | 8.780 | 8.435 | 8.435 | 8.435 | 2,027,042 |
| 2025-08-28 | 8.600 | 8.990 | 8.600 | 8.830 | 8.830 | 3,857,675 |
| 2025-08-27 | 8.245 | 8.645 | 8.220 | 8.615 | 8.615 | 3,110,871 |
| 2025-08-26 | 8.250 | 8.360 | 8.180 | 8.195 | 8.195 | 2,699,150 |
| 2025-08-25 | 8.405 | 8.440 | 8.220 | 8.295 | 8.295 | 2,794,800 |
| 2025-08-22 | 8.345 | 8.625 | 8.330 | 8.490 | 8.490 | 2,631,531 |
| 2025-08-21 | 8.800 | 8.815 | 8.295 | 8.375 | 8.375 | 6,438,697 |
| 2025-08-20 | 8.995 | 8.995 | 8.710 | 8.805 | 8.805 | 3,416,672 |
| 2025-08-19 | 9.000 | 9.170 | 8.915 | 9.040 | 9.040 | 3,995,601 |
| 2025-08-18 | 9.400 | 9.480 | 8.935 | 8.940 | 8.940 | 4,876,973 |
| 2025-08-15 | 9.120 | 9.320 | 8.880 | 9.100 | 9.100 | 19,254,369 |
| 2025-08-14 | 9.190 | 9.330 | 8.395 | 8.680 | 8.680 | 34,535,191 |
| 2025-08-13 | 6.835 | 7.120 | 6.625 | 6.685 | 6.685 | 8,025,639 |
| 2025-08-12 | 6.850 | 6.980 | 6.745 | 6.930 | 6.930 | 1,661,233 |
| 2025-08-11 | 7.005 | 7.085 | 6.880 | 6.880 | 6.880 | 1,637,267 |
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.