AutoStore Holdings Ltd. (OSL:AUTO)
Norway · Delayed Price · Currency is NOK 9.19
+0.15 (1.60%)
Sep 29, 2025, 2:41 PM CET
AutoStore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.14 | 9.25 | 9.08 | 9.15 | 9.15 | 1.22% | 349,070 |
| Sep 26, 2025 | 9.36 | 9.41 | 9.04 | 9.04 | 9.04 | -3.83% | 1,152,114 |
| Sep 25, 2025 | 9.53 | 9.65 | 9.31 | 9.40 | 9.40 | -2.08% | 2,190,792 |
| Sep 24, 2025 | 9.85 | 9.99 | 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 | 9.07 | 9.08 | 9.08 | -2.26% | 1,410,875 |
| Sep 19, 2025 | 9.28 | 9.35 | 9.07 | 9.29 | 9.29 | - | 19,646,566 |
| Sep 18, 2025 | 9.40 | 9.40 | 9.07 | 9.29 | 9.29 | -0.32% | 1,113,656 |
| Sep 17, 2025 | 9.63 | 9.82 | 9.17 | 9.32 | 9.32 | -2.51% | 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 | 0.22% | 3,113,770 |
| Sep 9, 2025 | 8.80 | 8.99 | 8.75 | 8.90 | 8.90 | 1.14% | 2,640,318 |
| Sep 8, 2025 | 8.55 | 8.89 | 8.55 | 8.80 | 8.80 | 1.62% | 1,694,687 |
| Sep 5, 2025 | 8.90 | 8.97 | 8.66 | 8.66 | 8.66 | -1.93% | 2,810,819 |
| Sep 4, 2025 | 8.60 | 8.89 | 8.58 | 8.83 | 8.83 | 2.67% | 1,765,908 |
| Sep 3, 2025 | 8.42 | 8.65 | 8.35 | 8.60 | 8.60 | 2.50% | 4,242,710 |
| Sep 2, 2025 | 8.53 | 8.53 | 8.16 | 8.39 | 8.39 | -0.36% | 3,185,574 |
| Sep 1, 2025 | 8.44 | 8.55 | 8.40 | 8.42 | 8.42 | -0.24% | 1,140,627 |
| Aug 29, 2025 | 8.76 | 8.78 | 8.44 | 8.44 | 8.44 | -4.42% | 2,027,042 |
| Aug 28, 2025 | 8.60 | 8.99 | 8.60 | 8.83 | 8.83 | 2.44% | 3,857,675 |
| Aug 27, 2025 | 8.24 | 8.65 | 8.22 | 8.62 | 8.62 | 5.12% | 3,110,871 |
| Aug 26, 2025 | 8.25 | 8.36 | 8.18 | 8.20 | 8.20 | -1.20% | 2,699,150 |
| Aug 25, 2025 | 8.40 | 8.44 | 8.22 | 8.30 | 8.30 | -2.24% | 2,794,800 |
| Aug 22, 2025 | 8.35 | 8.63 | 8.33 | 8.49 | 8.49 | 1.31% | 2,631,531 |
| Aug 21, 2025 | 8.80 | 8.82 | 8.30 | 8.38 | 8.38 | -4.88% | 6,438,697 |
| Aug 20, 2025 | 8.99 | 8.99 | 8.71 | 8.81 | 8.81 | -2.54% | 3,416,672 |
| Aug 19, 2025 | 9.00 | 9.17 | 8.91 | 9.04 | 9.04 | 1.12% | 3,995,601 |
| Aug 18, 2025 | 9.40 | 9.48 | 8.94 | 8.94 | 8.94 | -1.76% | 4,876,973 |
| Aug 15, 2025 | 9.12 | 9.32 | 8.88 | 9.10 | 9.10 | 4.84% | 19,254,379 |
| Aug 14, 2025 | 9.19 | 9.33 | 8.40 | 8.68 | 8.68 | 29.75% | 34,535,192 |
| Aug 13, 2025 | 6.84 | 7.12 | 6.63 | 6.69 | 6.69 | -3.46% | 8,025,639 |
| Aug 12, 2025 | 6.85 | 6.98 | 6.75 | 6.93 | 6.93 | 0.73% | 1,661,233 |
| Aug 11, 2025 | 7.01 | 7.09 | 6.88 | 6.88 | 6.88 | -2.41% | 1,637,267 |
| Aug 8, 2025 | 7.00 | 7.21 | 7.00 | 7.05 | 7.05 | 0.57% | 2,249,929 |
| Aug 7, 2025 | 6.81 | 7.15 | 6.79 | 7.01 | 7.01 | 3.55% | 3,989,097 |
| Aug 6, 2025 | 7.35 | 7.35 | 6.77 | 6.77 | 6.77 | -7.39% | 4,347,808 |
| Aug 5, 2025 | 7.24 | 7.38 | 7.24 | 7.31 | 7.31 | 1.95% | 1,846,788 |
| Aug 4, 2025 | 6.96 | 7.19 | 6.96 | 7.17 | 7.17 | 2.87% | 1,943,073 |
| Aug 1, 2025 | 7.34 | 7.34 | 6.89 | 6.97 | 6.97 | -4.78% | 3,249,374 |
| Jul 31, 2025 | 7.22 | 7.42 | 7.16 | 7.32 | 7.32 | 2.81% | 5,074,090 |
| Jul 30, 2025 | 7.35 | 7.51 | 7.12 | 7.12 | 7.12 | -3.65% | 3,010,702 |
| Jul 29, 2025 | 7.70 | 7.77 | 7.39 | 7.39 | 7.39 | -4.15% | 3,059,914 |
| Jul 28, 2025 | 7.91 | 8.12 | 7.71 | 7.71 | 7.71 | -0.64% | 2,504,623 |
| Jul 25, 2025 | 7.80 | 7.85 | 7.72 | 7.76 | 7.76 | -0.51% | 1,738,877 |
| Jul 24, 2025 | 7.44 | 7.89 | 7.40 | 7.80 | 7.80 | 5.12% | 3,628,697 |
| Jul 23, 2025 | 7.01 | 7.49 | 7.01 | 7.42 | 7.42 | 6.00% | 3,747,308 |
| Jul 22, 2025 | 7.05 | 7.05 | 6.91 | 7.00 | 7.00 | -0.85% | 2,987,626 |