AutoStore Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.900 | 5.945 | 5.650 | 5.745 | 5.745 | 3,195,716 |
| 2025-05-13 | 5.710 | 5.875 | 5.600 | 5.835 | 5.835 | 3,644,150 |
| 2025-05-12 | 5.600 | 5.825 | 5.570 | 5.665 | 5.665 | 6,281,437 |
| 2025-05-09 | 5.385 | 5.565 | 5.300 | 5.510 | 5.510 | 5,340,568 |
| 2025-05-08 | 5.130 | 5.400 | 5.075 | 5.365 | 5.365 | 5,309,219 |
| 2025-05-07 | 4.984 | 5.100 | 4.900 | 5.100 | 5.100 | 5,947,709 |
| 2025-05-06 | 4.698 | 5.035 | 4.640 | 5.035 | 5.035 | 7,841,015 |
| 2025-05-05 | 4.820 | 4.944 | 4.690 | 4.718 | 4.718 | 12,643,670 |
| 2025-05-02 | 4.750 | 4.812 | 4.662 | 4.774 | 4.774 | 8,494,958 |
| 2025-04-30 | 4.848 | 4.880 | 4.600 | 4.650 | 4.650 | 9,935,063 |
| 2025-04-29 | 5.035 | 5.035 | 4.722 | 4.850 | 4.850 | 18,155,150 |
| 2025-04-28 | 5.000 | 5.140 | 4.980 | 5.080 | 5.080 | 8,682,381 |
| 2025-04-25 | 5.310 | 5.320 | 4.980 | 5.055 | 5.055 | 23,809,061 |
| 2025-04-24 | 5.965 | 5.970 | 5.065 | 5.390 | 5.390 | 53,901,047 |
| 2025-04-23 | 7.420 | 7.830 | 7.410 | 7.575 | 7.575 | 6,700,338 |
| 2025-04-22 | 7.300 | 7.325 | 7.050 | 7.230 | 7.230 | 4,417,306 |
| 2025-04-16 | 7.360 | 7.500 | 7.200 | 7.400 | 7.400 | 1,982,319 |
| 2025-04-15 | 7.385 | 7.760 | 7.385 | 7.515 | 7.515 | 3,463,043 |
| 2025-04-14 | 7.590 | 7.700 | 7.385 | 7.385 | 7.385 | 4,070,294 |
| 2025-04-11 | 7.580 | 7.625 | 7.165 | 7.235 | 7.235 | 5,856,997 |
| 2025-04-10 | 8.550 | 8.700 | 7.470 | 7.500 | 7.500 | 6,158,104 |
| 2025-04-09 | 6.955 | 7.440 | 6.820 | 7.440 | 7.440 | 9,465,225 |
| 2025-04-08 | 7.505 | 7.505 | 6.880 | 7.200 | 7.200 | 8,168,603 |
| 2025-04-07 | 6.860 | 7.540 | 6.625 | 7.220 | 7.220 | 9,161,437 |
| 2025-04-04 | 8.615 | 8.750 | 7.375 | 7.375 | 7.375 | 8,226,746 |
| 2025-04-03 | 8.810 | 9.120 | 8.720 | 8.865 | 8.865 | 1,782,370 |
| 2025-04-02 | 8.900 | 9.265 | 8.845 | 9.170 | 9.170 | 1,509,856 |
| 2025-04-01 | 9.290 | 9.290 | 8.865 | 8.890 | 8.890 | 1,763,587 |
| 2025-03-31 | 9.500 | 9.600 | 8.955 | 9.235 | 9.235 | 3,268,887 |
| 2025-03-28 | 9.715 | 9.805 | 9.515 | 9.625 | 9.625 | 1,670,707 |
| 2025-03-27 | 9.710 | 9.920 | 9.475 | 9.915 | 9.915 | 2,260,110 |
| 2025-03-26 | 10.020 | 10.060 | 9.800 | 9.810 | 9.810 | 1,737,475 |
| 2025-03-25 | 10.160 | 10.300 | 9.885 | 9.965 | 9.965 | 2,006,881 |
| 2025-03-24 | 10.680 | 10.900 | 10.280 | 10.300 | 10.300 | 1,637,485 |
| 2025-03-21 | 10.510 | 10.680 | 10.180 | 10.680 | 10.680 | 12,416,200 |
| 2025-03-20 | 11.120 | 11.190 | 10.410 | 10.500 | 10.500 | 2,802,353 |
| 2025-03-19 | 10.790 | 11.000 | 10.480 | 11.000 | 11.000 | 1,257,503 |
| 2025-03-18 | 11.120 | 11.330 | 10.810 | 10.810 | 10.810 | 1,341,702 |
| 2025-03-17 | 10.630 | 11.140 | 10.630 | 11.120 | 11.120 | 2,419,412 |
| 2025-03-14 | 10.240 | 10.730 | 10.210 | 10.540 | 10.540 | 4,400,756 |
| 2025-03-13 | 10.110 | 10.500 | 9.925 | 10.020 | 10.020 | 1,388,499 |
| 2025-03-12 | 10.000 | 10.130 | 9.845 | 10.100 | 10.100 | 2,033,398 |
| 2025-03-11 | 10.020 | 10.190 | 9.950 | 9.980 | 9.980 | 1,711,100 |
| 2025-03-10 | 10.870 | 10.870 | 10.040 | 10.080 | 10.080 | 2,221,237 |
| 2025-03-07 | 10.740 | 10.990 | 10.500 | 10.730 | 10.730 | 2,311,914 |
| 2025-03-06 | 10.230 | 10.900 | 10.180 | 10.900 | 10.900 | 2,961,940 |
| 2025-03-05 | 9.890 | 10.450 | 9.890 | 10.020 | 10.020 | 2,382,813 |
| 2025-03-04 | 9.915 | 10.020 | 9.725 | 9.730 | 9.730 | 2,058,677 |
| 2025-03-03 | 10.520 | 10.530 | 10.050 | 10.050 | 10.050 | 1,809,665 |
| 2025-02-28 | 10.780 | 10.780 | 10.470 | 10.540 | 10.540 | 3,753,816 |
| 2025-02-27 | 11.700 | 11.700 | 10.880 | 10.880 | 10.880 | 1,874,710 |
| 2025-02-26 | 10.840 | 11.380 | 10.770 | 11.320 | 11.320 | 3,469,124 |
| 2025-02-25 | 10.850 | 11.100 | 10.790 | 10.790 | 10.790 | 2,580,635 |
| 2025-02-24 | 12.020 | 12.020 | 11.040 | 11.060 | 11.060 | 1,852,725 |
| 2025-02-21 | 12.040 | 12.160 | 11.810 | 11.970 | 11.970 | 1,886,566 |
| 2025-02-20 | 11.100 | 12.000 | 11.040 | 11.640 | 11.640 | 2,800,181 |
| 2025-02-19 | 11.260 | 11.430 | 11.070 | 11.410 | 11.410 | 1,667,692 |
| 2025-02-18 | 11.200 | 11.620 | 11.190 | 11.480 | 11.480 | 1,660,982 |
| 2025-02-17 | 11.350 | 11.350 | 11.020 | 11.250 | 11.250 | 1,464,648 |
| 2025-02-14 | 11.280 | 11.610 | 11.180 | 11.310 | 11.310 | 1,277,425 |
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.