AutoStore Holdings Ltd. (OSL:AUTO)
Norway · Delayed Price · Currency is NOK 6.97
-0.35 (-4.72%)
Aug 1, 2025, 4:25 PM CET
AutoStore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.34 | 7.34 | 6.97 | 7.00 | 7.00 | -4.44% | 1,783,676 |
| 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 |
| Jun 20, 2025 | 5.26 | 5.45 | 5.25 | 5.30 | 5.30 | 1.73% | 25,242,913 |
| Jun 19, 2025 | 5.25 | 5.33 | 5.18 | 5.21 | 5.21 | -1.33% | 3,306,712 |
| Jun 18, 2025 | 5.32 | 5.37 | 5.23 | 5.28 | 5.28 | -1.68% | 2,468,751 |
| Jun 17, 2025 | 5.43 | 5.53 | 5.35 | 5.37 | 5.37 | -2.36% | 2,566,261 |
| Jun 16, 2025 | 5.34 | 5.53 | 5.28 | 5.50 | 5.50 | 3.00% | 5,058,943 |
| Jun 13, 2025 | 5.32 | 5.47 | 5.30 | 5.34 | 5.34 | -1.29% | 4,923,288 |
| Jun 12, 2025 | 5.67 | 5.67 | 5.41 | 5.41 | 5.41 | -3.74% | 2,893,591 |
| Jun 11, 2025 | 5.48 | 5.76 | 5.44 | 5.62 | 5.62 | 3.69% | 11,577,170 |
| Jun 10, 2025 | 5.35 | 5.53 | 5.34 | 5.42 | 5.42 | 0.93% | 4,211,703 |
| Jun 6, 2025 | 5.20 | 5.44 | 5.20 | 5.37 | 5.37 | 2.87% | 3,281,381 |
| Jun 5, 2025 | 5.27 | 5.37 | 5.19 | 5.22 | 5.22 | -0.76% | 3,373,143 |
| Jun 4, 2025 | 5.12 | 5.42 | 5.10 | 5.26 | 5.26 | 3.75% | 6,514,921 |
| Jun 3, 2025 | 5.14 | 5.23 | 4.99 | 5.07 | 5.07 | 0.60% | 5,800,179 |
| Jun 2, 2025 | 5.27 | 5.32 | 5.03 | 5.04 | 5.04 | -5.79% | 7,830,640 |
| May 30, 2025 | 5.45 | 5.56 | 5.31 | 5.35 | 5.35 | -3.78% | 8,723,205 |
| May 28, 2025 | 5.47 | 5.65 | 5.47 | 5.56 | 5.56 | 1.46% | 6,272,006 |
| May 27, 2025 | 5.57 | 5.75 | 5.46 | 5.48 | 5.48 | -0.72% | 3,450,254 |
| May 26, 2025 | 5.40 | 5.68 | 5.40 | 5.52 | 5.52 | 2.60% | 6,280,712 |
| May 23, 2025 | 5.47 | 5.58 | 5.24 | 5.38 | 5.38 | 0.56% | 4,379,522 |
| May 22, 2025 | 5.66 | 5.66 | 5.31 | 5.35 | 5.35 | -6.14% | 4,567,186 |