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 |
| Sep 26, 2025 | 9.36 | 9.41 | 9.04 | 9.04 | 9.04 | -3.78% | 1,152,114 |
| Sep 25, 2025 | 9.53 | 9.66 | 9.31 | 9.40 | 9.40 | -2.14% | 2,190,792 |
| Sep 24, 2025 | 9.85 | 10.00 | 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 | 9.08 | 9.08 | 9.08 | -2.26% | 1,410,875 |
| Sep 19, 2025 | 9.28 | 9.35 | 9.07 | 9.29 | 9.29 | 0.05% | 19,646,560 |
| Sep 18, 2025 | 9.40 | 9.40 | 9.07 | 9.29 | 9.29 | -0.43% | 1,113,656 |
| Sep 17, 2025 | 9.63 | 9.82 | 9.17 | 9.33 | 9.33 | -2.46% | 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 | 0.28% | 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 | 1.56% | 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 | 2.56% | 4,242,710 |
| Sep 2, 2025 | 8.53 | 8.53 | 8.16 | 8.39 | 8.39 | -0.42% | 3,185,574 |
| Sep 1, 2025 | 8.44 | 8.55 | 8.40 | 8.42 | 8.42 | -0.18% | 1,140,627 |
| Aug 29, 2025 | 8.76 | 8.78 | 8.44 | 8.44 | 8.44 | -4.47% | 2,027,042 |
| Aug 28, 2025 | 8.60 | 8.99 | 8.60 | 8.83 | 8.83 | 2.50% | 3,857,675 |
| Aug 27, 2025 | 8.25 | 8.65 | 8.22 | 8.62 | 8.62 | 5.13% | 3,110,871 |
| Aug 26, 2025 | 8.25 | 8.36 | 8.18 | 8.20 | 8.20 | -1.21% | 2,699,150 |
| Aug 25, 2025 | 8.41 | 8.44 | 8.22 | 8.30 | 8.30 | -2.30% | 2,794,800 |
| Aug 22, 2025 | 8.35 | 8.63 | 8.33 | 8.49 | 8.49 | 1.37% | 2,631,531 |
| Aug 21, 2025 | 8.80 | 8.82 | 8.30 | 8.38 | 8.38 | -4.88% | 6,438,697 |
| Aug 20, 2025 | 9.00 | 9.00 | 8.71 | 8.81 | 8.81 | -2.60% | 3,416,672 |
| Aug 19, 2025 | 9.00 | 9.17 | 8.92 | 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% | 19,254,370 |
| Aug 14, 2025 | 9.19 | 9.33 | 8.40 | 8.68 | 8.68 | 29.84% | 34,535,190 |
| Aug 13, 2025 | 6.84 | 7.12 | 6.63 | 6.69 | 6.69 | -3.54% | 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 | -2.34% | 1,637,267 |
| Aug 8, 2025 | 7.00 | 7.21 | 7.00 | 7.05 | 7.05 | 0.50% | 2,249,929 |
| Aug 7, 2025 | 6.81 | 7.15 | 6.79 | 7.01 | 7.01 | 3.62% | 3,989,097 |
| Aug 6, 2025 | 7.35 | 7.35 | 6.77 | 6.77 | 6.77 | -7.46% | 4,347,808 |
| Aug 5, 2025 | 7.24 | 7.38 | 7.24 | 7.31 | 7.31 | 2.02% | 1,846,788 |
| Aug 4, 2025 | 6.96 | 7.19 | 6.96 | 7.17 | 7.17 | 2.80% | 1,943,073 |
| Aug 1, 2025 | 7.34 | 7.34 | 6.89 | 6.97 | 6.97 | -4.72% | 3,249,374 |
| Jul 31, 2025 | 7.22 | 7.42 | 7.16 | 7.32 | 7.32 | 2.74% | 5,074,090 |
| Jul 30, 2025 | 7.35 | 7.51 | 7.12 | 7.12 | 7.12 | -3.59% | 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 | -0.71% | 2,504,623 |
| Jul 25, 2025 | 7.80 | 7.85 | 7.72 | 7.76 | 7.76 | -0.45% | 1,738,877 |
| Jul 24, 2025 | 7.44 | 7.89 | 7.40 | 7.80 | 7.80 | 5.05% | 3,628,697 |
| Jul 23, 2025 | 7.01 | 7.49 | 7.01 | 7.42 | 7.42 | 6.08% | 3,747,308 |
| Jul 22, 2025 | 7.05 | 7.05 | 6.91 | 7.00 | 7.00 | -0.92% | 2,987,626 |
| Jul 21, 2025 | 7.15 | 7.25 | 7.05 | 7.06 | 7.06 | -1.26% | 2,425,242 |