AutoStore Holdings Ltd. (OSL:AUTO)
Norway · Delayed Price · Currency is NOK 8.42
-0.02 (-0.18%)
Sep 1, 2025, 4:25 PM CET
AutoStore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 7.15 | 7.25 | 7.05 | 7.06 | 7.06 | -1.26% | 2,425,242 |
| Jul 18, 2025 | 6.96 | 7.19 | 6.86 | 7.15 | 7.15 | 4.69% | 4,938,732 |
| Jul 17, 2025 | 6.88 | 7.00 | 6.75 | 6.83 | 6.83 | -0.87% | 1,367,465 |
| Jul 16, 2025 | 6.90 | 7.04 | 6.81 | 6.89 | 6.89 | -0.58% | 1,586,223 |
| Jul 15, 2025 | 6.52 | 7.00 | 6.51 | 6.93 | 6.93 | 6.45% | 3,430,389 |
| Jul 14, 2025 | 6.60 | 6.60 | 6.39 | 6.51 | 6.51 | -1.51% | 1,569,048 |
| Jul 11, 2025 | 6.65 | 6.69 | 6.54 | 6.61 | 6.61 | -0.75% | 2,046,310 |
| Jul 10, 2025 | 6.59 | 6.76 | 6.42 | 6.66 | 6.66 | 2.94% | 3,134,401 |
| Jul 9, 2025 | 6.33 | 6.64 | 6.32 | 6.47 | 6.47 | 2.86% | 3,851,995 |
| Jul 8, 2025 | 6.42 | 6.48 | 6.21 | 6.29 | 6.29 | -2.48% | 2,890,457 |
| Jul 7, 2025 | 6.65 | 6.67 | 6.42 | 6.45 | 6.45 | -2.57% | 1,810,330 |
| Jul 4, 2025 | 6.72 | 6.82 | 6.59 | 6.62 | 6.62 | -2.65% | 3,257,353 |
| Jul 3, 2025 | 6.25 | 6.88 | 6.25 | 6.80 | 6.80 | 10.39% | 5,582,066 |
| Jul 2, 2025 | 6.20 | 6.21 | 5.92 | 6.16 | 6.16 | 1.15% | 3,735,810 |
| Jul 1, 2025 | 6.10 | 6.35 | 6.00 | 6.09 | 6.09 | 1.16% | 6,749,881 |
| Jun 30, 2025 | 5.99 | 6.13 | 5.94 | 6.02 | 6.02 | 1.35% | 6,157,866 |
| Jun 27, 2025 | 5.88 | 6.05 | 5.83 | 5.94 | 5.94 | 2.41% | 4,034,031 |
| Jun 26, 2025 | 5.60 | 5.81 | 5.56 | 5.80 | 5.80 | 3.94% | 10,946,418 |
| Jun 25, 2025 | 5.53 | 5.68 | 5.51 | 5.58 | 5.58 | 1.27% | 4,926,407 |
| Jun 24, 2025 | 5.46 | 5.70 | 5.40 | 5.51 | 5.51 | 3.38% | 10,164,982 |
| Jun 23, 2025 | 5.49 | 5.49 | 5.17 | 5.33 | 5.33 | 0.57% | 4,585,459 |