AutoStore Holdings Ltd. (OSL:AUTO)
Norway · Delayed Price · Currency is NOK 9.41
-0.08 (-0.79%)
Oct 24, 2025, 4:25 PM CET
AutoStore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.52 | 9.71 | 9.41 | 9.41 | 9.41 | -0.84% | 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 | -2.59% | 2,410,903 |
| Oct 21, 2025 | 9.18 | 9.28 | 9.10 | 9.28 | 9.28 | 0.65% | 1,781,742 |
| Oct 20, 2025 | 9.40 | 9.55 | 9.10 | 9.22 | 9.22 | -1.91% | 1,714,067 |
| Oct 17, 2025 | 9.44 | 9.50 | 9.15 | 9.40 | 9.40 | -0.84% | 1,255,092 |
| Oct 16, 2025 | 9.44 | 9.52 | 9.18 | 9.48 | 9.48 | 0.42% | 2,133,045 |
| Oct 15, 2025 | 9.41 | 9.59 | 9.32 | 9.44 | 9.44 | 0.85% | 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 | -1.52% | 3,431,206 |
| Oct 10, 2025 | 10.12 | 10.30 | 9.84 | 9.84 | 9.84 | -3.91% | 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 | 6.30% | 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 | 2.19% | 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 | 1.11% | 2,644,720 |
| Sep 29, 2025 | 9.14 | 9.24 | 8.98 | 9.01 | 9.01 | -0.33% | 1,193,137 |
| 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 |