AutoStore Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 7.000 | 7.205 | 7.000 | 7.045 | 7.045 | 2,249,929 |
| 2025-08-07 | 6.805 | 7.145 | 6.785 | 7.010 | 7.010 | 3,989,097 |
| 2025-08-06 | 7.345 | 7.350 | 6.765 | 6.765 | 6.765 | 4,347,808 |
| 2025-08-05 | 7.235 | 7.380 | 7.235 | 7.310 | 7.310 | 1,846,788 |
| 2025-08-04 | 6.960 | 7.185 | 6.960 | 7.165 | 7.165 | 1,943,073 |
| 2025-08-01 | 7.335 | 7.335 | 6.885 | 6.970 | 6.970 | 3,249,374 |
| 2025-07-31 | 7.220 | 7.420 | 7.155 | 7.315 | 7.315 | 5,074,090 |
| 2025-07-30 | 7.350 | 7.510 | 7.120 | 7.120 | 7.120 | 3,010,702 |
| 2025-07-29 | 7.695 | 7.770 | 7.385 | 7.385 | 7.385 | 3,059,914 |
| 2025-07-28 | 7.905 | 8.120 | 7.705 | 7.705 | 7.705 | 2,504,623 |
| 2025-07-25 | 7.800 | 7.845 | 7.715 | 7.760 | 7.760 | 1,738,877 |
| 2025-07-24 | 7.440 | 7.885 | 7.400 | 7.795 | 7.795 | 3,628,697 |
| 2025-07-23 | 7.005 | 7.485 | 7.005 | 7.420 | 7.420 | 3,747,308 |
| 2025-07-22 | 7.050 | 7.050 | 6.910 | 6.995 | 6.995 | 2,987,626 |
| 2025-07-21 | 7.145 | 7.250 | 7.050 | 7.060 | 7.060 | 2,425,242 |
| 2025-07-18 | 6.955 | 7.185 | 6.860 | 7.150 | 7.150 | 4,938,732 |
| 2025-07-17 | 6.875 | 7.000 | 6.750 | 6.825 | 6.825 | 1,367,465 |
| 2025-07-16 | 6.900 | 7.040 | 6.805 | 6.885 | 6.885 | 1,586,223 |
| 2025-07-15 | 6.520 | 7.000 | 6.505 | 6.925 | 6.925 | 3,430,389 |
| 2025-07-14 | 6.600 | 6.600 | 6.390 | 6.510 | 6.510 | 1,569,048 |
| 2025-07-11 | 6.650 | 6.690 | 6.535 | 6.610 | 6.610 | 2,046,310 |
| 2025-07-10 | 6.590 | 6.755 | 6.415 | 6.660 | 6.660 | 3,134,401 |
| 2025-07-09 | 6.330 | 6.640 | 6.320 | 6.470 | 6.470 | 3,851,995 |
| 2025-07-08 | 6.420 | 6.480 | 6.210 | 6.290 | 6.290 | 2,890,457 |
| 2025-07-07 | 6.645 | 6.670 | 6.415 | 6.445 | 6.445 | 1,810,330 |
| 2025-07-04 | 6.715 | 6.815 | 6.590 | 6.615 | 6.615 | 3,257,353 |
| 2025-07-03 | 6.250 | 6.875 | 6.250 | 6.795 | 6.795 | 5,582,066 |
| 2025-07-02 | 6.195 | 6.205 | 5.915 | 6.160 | 6.160 | 3,735,810 |
| 2025-07-01 | 6.100 | 6.350 | 5.995 | 6.085 | 6.085 | 6,749,881 |
| 2025-06-30 | 5.985 | 6.125 | 5.940 | 6.015 | 6.015 | 6,157,866 |
| 2025-06-27 | 5.880 | 6.050 | 5.825 | 5.940 | 5.940 | 4,034,031 |
| 2025-06-26 | 5.600 | 5.810 | 5.560 | 5.800 | 5.800 | 10,946,410 |
| 2025-06-25 | 5.530 | 5.675 | 5.505 | 5.575 | 5.575 | 4,926,407 |
| 2025-06-24 | 5.460 | 5.700 | 5.395 | 5.510 | 5.510 | 10,164,980 |
| 2025-06-23 | 5.485 | 5.485 | 5.165 | 5.330 | 5.330 | 4,585,459 |
| 2025-06-20 | 5.255 | 5.450 | 5.245 | 5.300 | 5.300 | 25,242,910 |
| 2025-06-19 | 5.250 | 5.325 | 5.180 | 5.210 | 5.210 | 3,306,712 |
| 2025-06-18 | 5.320 | 5.370 | 5.225 | 5.280 | 5.280 | 2,468,751 |
| 2025-06-17 | 5.425 | 5.525 | 5.350 | 5.365 | 5.365 | 2,566,261 |
| 2025-06-16 | 5.340 | 5.530 | 5.275 | 5.500 | 5.500 | 5,058,943 |
| 2025-06-13 | 5.315 | 5.470 | 5.300 | 5.335 | 5.335 | 4,923,288 |
| 2025-06-12 | 5.665 | 5.665 | 5.410 | 5.410 | 5.410 | 2,893,591 |
| 2025-06-11 | 5.480 | 5.755 | 5.435 | 5.620 | 5.620 | 11,577,170 |
| 2025-06-10 | 5.350 | 5.530 | 5.335 | 5.420 | 5.420 | 4,211,703 |
| 2025-06-06 | 5.200 | 5.435 | 5.200 | 5.365 | 5.365 | 3,281,381 |
| 2025-06-05 | 5.265 | 5.365 | 5.190 | 5.215 | 5.215 | 3,373,143 |
| 2025-06-04 | 5.120 | 5.420 | 5.100 | 5.255 | 5.255 | 6,514,921 |
| 2025-06-03 | 5.135 | 5.225 | 4.990 | 5.070 | 5.070 | 5,800,179 |
| 2025-06-02 | 5.265 | 5.320 | 5.025 | 5.035 | 5.035 | 7,830,640 |
| 2025-05-30 | 5.450 | 5.555 | 5.310 | 5.350 | 5.350 | 8,723,205 |
| 2025-05-28 | 5.470 | 5.650 | 5.470 | 5.555 | 5.555 | 6,272,006 |
| 2025-05-27 | 5.570 | 5.750 | 5.455 | 5.480 | 5.480 | 3,450,254 |
| 2025-05-26 | 5.400 | 5.680 | 5.400 | 5.520 | 5.520 | 6,280,712 |
| 2025-05-23 | 5.470 | 5.580 | 5.240 | 5.380 | 5.380 | 4,379,522 |
| 2025-05-22 | 5.655 | 5.655 | 5.310 | 5.350 | 5.350 | 4,567,186 |
| 2025-05-21 | 5.635 | 5.735 | 5.505 | 5.700 | 5.700 | 3,728,209 |
| 2025-05-20 | 5.560 | 5.660 | 5.455 | 5.610 | 5.610 | 2,256,516 |
| 2025-05-19 | 5.950 | 6.000 | 5.465 | 5.560 | 5.560 | 4,363,615 |
| 2025-05-16 | 5.570 | 6.000 | 5.500 | 5.940 | 5.940 | 4,528,121 |
| 2025-05-15 | 5.750 | 5.755 | 5.460 | 5.540 | 5.540 | 3,826,125 |
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.