AutoStore Holdings Ltd. (OSL:AUTO)
Norway
· Delayed Price · Currency is NOK 11.60
+0.40 (3.57%)
At close: Dec 5, 2025
AutoStore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.30 | 11.67 | 11.30 | 11.60 | 11.60 | 3.57% | 3,478,805 |
| Dec 4, 2025 | 11.06 | 11.33 | 10.99 | 11.20 | 11.20 | 3.23% | 9,128,231 |
| Dec 3, 2025 | 11.03 | 11.26 | 10.77 | 10.85 | 10.85 | -0.73% | 3,341,715 |
| Dec 2, 2025 | 11.04 | 11.08 | 10.80 | 10.93 | 10.93 | 0.46% | 2,298,119 |
| Dec 1, 2025 | 10.96 | 11.03 | 10.84 | 10.88 | 10.88 | -1.63% | 1,748,175 |
| Nov 28, 2025 | 11.00 | 11.09 | 10.95 | 11.06 | 11.06 | 0.55% | 2,684,820 |
| Nov 27, 2025 | 10.79 | 11.08 | 10.68 | 11.00 | 11.00 | 2.42% | 3,665,507 |
| Nov 26, 2025 | 10.44 | 10.85 | 10.31 | 10.74 | 10.74 | 4.27% | 3,504,630 |
| Nov 25, 2025 | 10.12 | 10.43 | 10.01 | 10.30 | 10.30 | 1.38% | 2,432,323 |
| Nov 24, 2025 | 9.78 | 10.16 | 9.74 | 10.16 | 10.16 | 5.34% | 2,614,765 |
| Nov 21, 2025 | 9.61 | 9.82 | 9.57 | 9.65 | 9.65 | -3.16% | 1,811,645 |
| Nov 20, 2025 | 9.75 | 10.05 | 9.75 | 9.96 | 9.96 | 3.59% | 1,452,361 |
| Nov 19, 2025 | 9.62 | 9.74 | 9.52 | 9.62 | 9.62 | 0.63% | 1,434,774 |
| Nov 18, 2025 | 9.80 | 9.92 | 9.56 | 9.56 | 9.56 | -2.99% | 2,375,532 |
| 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 |