AutoStore Holdings Ltd. (OSL:AUTO)
Norway · Delayed Price · Currency is NOK 9.85
-0.25 (-2.48%)
Nov 17, 2025, 4:25 PM CET
AutoStore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 10.12 | 10.26 | 9.85 | 9.85 | 9.85 | -2.48% | 2,309,668 |
| Nov 14, 2025 | 10.10 | 10.11 | 9.77 | 10.10 | 10.10 | -1.75% | 3,991,699 |
| Nov 13, 2025 | 10.67 | 10.67 | 10.23 | 10.28 | 10.28 | -3.38% | 1,315,457 |
| Nov 12, 2025 | 10.56 | 10.76 | 10.23 | 10.64 | 10.64 | 0.85% | 2,178,836 |
| Nov 11, 2025 | 11.03 | 11.16 | 10.37 | 10.55 | 10.55 | -2.13% | 2,088,248 |
| Nov 10, 2025 | 10.71 | 11.04 | 10.60 | 10.78 | 10.78 | 3.26% | 3,784,945 |
| Nov 7, 2025 | 11.08 | 11.26 | 10.38 | 10.44 | 10.44 | -5.09% | 3,500,466 |
| Nov 6, 2025 | 10.50 | 11.13 | 10.03 | 11.00 | 11.00 | 13.52% | 15,389,050 |
| Nov 5, 2025 | 9.47 | 10.00 | 9.36 | 9.69 | 9.69 | 1.10% | 4,364,116 |
| Nov 4, 2025 | 9.74 | 9.74 | 9.53 | 9.59 | 9.59 | -3.67% | 1,771,267 |
| Nov 3, 2025 | 9.99 | 10.13 | 9.82 | 9.95 | 9.95 | 1.22% | 2,617,402 |
| Oct 31, 2025 | 9.84 | 10.15 | 9.46 | 9.83 | 9.83 | 0.72% | 4,326,808 |
| Oct 30, 2025 | 10.02 | 10.10 | 9.59 | 9.76 | 9.76 | -2.20% | 3,631,410 |
| Oct 29, 2025 | 9.45 | 10.15 | 9.28 | 9.98 | 9.98 | 5.61% | 6,253,468 |
| Oct 28, 2025 | 9.48 | 9.58 | 9.30 | 9.45 | 9.45 | 0.53% | 1,017,186 |
| Oct 27, 2025 | 9.41 | 9.59 | 9.29 | 9.40 | 9.40 | -0.11% | 1,373,466 |
| Oct 24, 2025 | 9.52 | 9.71 | 9.41 | 9.41 | 9.41 | -0.79% | 1,654,071 |
| Oct 23, 2025 | 9.05 | 9.49 | 9.05 | 9.49 | 9.49 | 4.98% | 1,632,832 |
| Oct 22, 2025 | 9.28 | 9.37 | 8.94 | 9.04 | 9.04 | -2.64% | 2,410,903 |
| Oct 21, 2025 | 9.18 | 9.28 | 9.10 | 9.28 | 9.28 | 0.71% | 1,781,742 |
| Oct 20, 2025 | 9.41 | 9.55 | 9.10 | 9.22 | 9.22 | -2.02% | 1,714,067 |
| Oct 17, 2025 | 9.44 | 9.50 | 9.15 | 9.41 | 9.41 | -0.74% | 1,255,092 |
| Oct 16, 2025 | 9.44 | 9.52 | 9.18 | 9.48 | 9.48 | 0.42% | 2,133,045 |
| Oct 15, 2025 | 9.42 | 9.59 | 9.32 | 9.44 | 9.44 | 0.80% | 1,704,102 |
| Oct 14, 2025 | 9.58 | 9.61 | 9.36 | 9.36 | 9.36 | -3.41% | 2,009,779 |
| Oct 13, 2025 | 9.63 | 9.79 | 9.54 | 9.69 | 9.69 | -1.47% | 3,431,206 |
| Oct 10, 2025 | 10.12 | 10.30 | 9.84 | 9.84 | 9.84 | -3.96% | 2,046,851 |
| Oct 9, 2025 | 10.35 | 10.74 | 10.18 | 10.24 | 10.24 | -0.58% | 6,792,749 |
| Oct 8, 2025 | 9.61 | 10.30 | 9.58 | 10.30 | 10.30 | 6.35% | 3,563,296 |
| Oct 7, 2025 | 9.75 | 9.76 | 9.57 | 9.69 | 9.69 | -1.02% | 1,713,819 |
| Oct 6, 2025 | 9.55 | 9.84 | 9.55 | 9.79 | 9.79 | 2.14% | 1,766,837 |
| Oct 3, 2025 | 9.59 | 9.90 | 9.54 | 9.58 | 9.58 | 0.31% | 2,163,372 |
| Oct 2, 2025 | 9.85 | 9.97 | 9.55 | 9.55 | 9.55 | -1.24% | 1,901,840 |
| Oct 1, 2025 | 9.47 | 9.96 | 9.35 | 9.67 | 9.67 | 6.15% | 5,175,758 |
| Sep 30, 2025 | 9.01 | 9.38 | 8.92 | 9.11 | 9.11 | 1.17% | 2,644,720 |
| Sep 29, 2025 | 9.14 | 9.25 | 8.98 | 9.01 | 9.01 | -0.39% | 1,193,137 |
| Sep 26, 2025 | 9.36 | 9.41 | 9.04 | 9.04 | 9.04 | -3.78% | 1,152,114 |
| Sep 25, 2025 | 9.53 | 9.66 | 9.31 | 9.40 | 9.40 | -2.14% | 2,190,792 |
| Sep 24, 2025 | 9.85 | 10.00 | 9.55 | 9.60 | 9.60 | -2.83% | 2,377,296 |
| Sep 23, 2025 | 9.08 | 9.97 | 9.08 | 9.88 | 9.88 | 8.81% | 3,992,282 |
| Sep 22, 2025 | 9.40 | 9.40 | 9.08 | 9.08 | 9.08 | -2.26% | 1,410,875 |
| Sep 19, 2025 | 9.28 | 9.35 | 9.07 | 9.29 | 9.29 | 0.05% | 19,646,560 |
| Sep 18, 2025 | 9.40 | 9.40 | 9.07 | 9.29 | 9.29 | -0.43% | 1,113,656 |
| Sep 17, 2025 | 9.63 | 9.82 | 9.17 | 9.33 | 9.33 | -2.46% | 2,877,075 |
| Sep 16, 2025 | 9.36 | 9.62 | 9.33 | 9.56 | 9.56 | 1.27% | 2,790,009 |
| Sep 15, 2025 | 9.04 | 9.52 | 8.99 | 9.44 | 9.44 | 3.85% | 3,761,697 |
| Sep 12, 2025 | 9.07 | 9.14 | 8.87 | 9.09 | 9.09 | 0.33% | 3,143,455 |
| Sep 11, 2025 | 8.88 | 9.10 | 8.84 | 9.06 | 9.06 | 1.57% | 1,933,748 |
| Sep 10, 2025 | 8.75 | 9.20 | 8.75 | 8.92 | 8.92 | 0.28% | 3,113,770 |
| Sep 9, 2025 | 8.80 | 8.99 | 8.75 | 8.90 | 8.90 | 1.14% | 2,640,318 |