AutoStore Holdings Ltd. (OSL:AUTO)
Norway
· Delayed Price · Currency is NOK 10.07
-0.33 (-3.17%)
At close: Mar 9, 2026
AutoStore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.93 | 10.19 | 9.83 | 10.07 | 10.07 | -3.17% | 5,508,049 |
| Mar 6, 2026 | 10.63 | 10.77 | 10.21 | 10.40 | 10.40 | -1.52% | 4,649,657 |
| Mar 5, 2026 | 10.55 | 10.79 | 10.38 | 10.56 | 10.56 | 0.67% | 4,579,126 |
| Mar 4, 2026 | 10.08 | 10.57 | 10.02 | 10.49 | 10.49 | 4.95% | 4,149,611 |
| Mar 3, 2026 | 10.19 | 10.25 | 9.63 | 10.00 | 10.00 | -4.63% | 9,852,983 |
| Mar 2, 2026 | 10.23 | 10.54 | 10.03 | 10.48 | 10.48 | -3.85% | 8,139,152 |
| Feb 27, 2026 | 11.13 | 11.14 | 10.76 | 10.90 | 10.90 | -1.98% | 7,099,435 |
| Feb 26, 2026 | 11.40 | 11.43 | 11.02 | 11.12 | 11.12 | -2.46% | 4,356,209 |
| Feb 25, 2026 | 11.50 | 11.65 | 11.40 | 11.40 | 11.40 | -1.38% | 4,944,351 |
| Feb 24, 2026 | 11.70 | 11.75 | 11.32 | 11.56 | 11.56 | -1.95% | 7,969,089 |
| Feb 23, 2026 | 12.41 | 12.41 | 11.76 | 11.79 | 11.79 | -5.76% | 7,096,059 |
| Feb 20, 2026 | 12.30 | 12.58 | 11.89 | 12.51 | 12.51 | 3.65% | 10,522,455 |
| Feb 19, 2026 | 11.81 | 12.60 | 11.72 | 12.07 | 12.07 | 4.05% | 12,122,020 |
| Feb 18, 2026 | 11.54 | 11.64 | 11.31 | 11.60 | 11.60 | 1.67% | 3,332,603 |
| Feb 17, 2026 | 11.57 | 11.76 | 11.19 | 11.41 | 11.41 | -2.81% | 4,727,778 |
| Feb 16, 2026 | 12.41 | 12.41 | 11.68 | 11.74 | 11.74 | -5.40% | 5,881,103 |
| Feb 13, 2026 | 13.00 | 13.00 | 12.08 | 12.41 | 12.41 | -4.98% | 9,294,110 |
| Feb 12, 2026 | 12.90 | 13.19 | 12.55 | 13.06 | 13.06 | 17.76% | 23,632,020 |
| Feb 11, 2026 | 11.73 | 11.73 | 11.09 | 11.09 | 11.09 | -5.94% | 10,857,640 |
| Feb 10, 2026 | 11.38 | 11.79 | 11.37 | 11.79 | 11.79 | 3.97% | 5,446,612 |
| Feb 9, 2026 | 11.37 | 11.57 | 11.25 | 11.34 | 11.34 | 1.07% | 3,390,223 |
| Feb 6, 2026 | 10.84 | 11.44 | 10.84 | 11.22 | 11.22 | 3.79% | 3,294,832 |
| Feb 5, 2026 | 10.80 | 11.06 | 10.72 | 10.81 | 10.81 | -0.73% | 3,208,891 |
| Feb 4, 2026 | 11.04 | 11.18 | 10.80 | 10.89 | 10.89 | -1.09% | 2,904,639 |
| Feb 3, 2026 | 11.10 | 11.15 | 10.78 | 11.01 | 11.01 | 0.46% | 2,756,630 |
| Feb 2, 2026 | 11.05 | 11.09 | 10.81 | 10.96 | 10.96 | -2.49% | 7,825,899 |
| Jan 30, 2026 | 11.50 | 11.50 | 11.16 | 11.24 | 11.24 | -2.43% | 3,730,052 |
| Jan 29, 2026 | 11.89 | 11.90 | 11.37 | 11.52 | 11.52 | -2.70% | 3,865,884 |
| Jan 28, 2026 | 11.99 | 12.02 | 11.65 | 11.84 | 11.84 | 0.08% | 3,812,116 |
| Jan 27, 2026 | 12.54 | 12.54 | 11.82 | 11.83 | 11.83 | -5.06% | 5,493,790 |
| Jan 26, 2026 | 12.45 | 12.65 | 12.30 | 12.46 | 12.46 | 0.81% | 1,533,099 |
| Jan 23, 2026 | 12.69 | 12.70 | 12.28 | 12.36 | 12.36 | -2.14% | 2,524,268 |
| Jan 22, 2026 | 12.96 | 13.00 | 12.54 | 12.63 | 12.63 | 1.61% | 2,986,869 |
| Jan 21, 2026 | 12.07 | 12.43 | 11.84 | 12.43 | 12.43 | 2.73% | 3,852,808 |
| Jan 20, 2026 | 12.00 | 12.12 | 11.86 | 12.10 | 12.10 | 0.83% | 2,591,741 |
| Jan 19, 2026 | 12.52 | 12.66 | 11.76 | 12.00 | 12.00 | -7.34% | 5,842,115 |
| Jan 16, 2026 | 13.20 | 13.20 | 12.94 | 12.95 | 12.95 | -0.84% | 3,784,886 |
| Jan 15, 2026 | 13.11 | 13.15 | 12.90 | 13.06 | 13.06 | 0.69% | 3,411,192 |
| Jan 14, 2026 | 12.94 | 13.14 | 12.76 | 12.97 | 12.97 | 1.57% | 3,177,143 |
| Jan 13, 2026 | 12.80 | 12.80 | 12.61 | 12.77 | 12.77 | 0.31% | 1,326,112 |
| Jan 12, 2026 | 12.85 | 13.20 | 12.59 | 12.73 | 12.73 | 1.60% | 2,077,300 |
| Jan 9, 2026 | 12.93 | 12.93 | 12.53 | 12.53 | 12.53 | -2.34% | 2,223,702 |
| Jan 8, 2026 | 12.43 | 13.07 | 12.40 | 12.83 | 12.83 | 2.97% | 6,411,517 |
| Jan 7, 2026 | 12.10 | 12.56 | 12.02 | 12.46 | 12.46 | 4.01% | 3,356,430 |
| Jan 6, 2026 | 11.90 | 12.16 | 11.58 | 11.98 | 11.98 | 1.53% | 2,095,387 |
| Jan 5, 2026 | 12.19 | 12.32 | 11.56 | 11.80 | 11.80 | -2.07% | 2,878,803 |
| Jan 2, 2026 | 11.80 | 12.19 | 11.79 | 12.05 | 12.05 | 2.03% | 3,229,233 |
| Dec 30, 2025 | 11.80 | 11.97 | 11.68 | 11.81 | 11.81 | 0.60% | 2,166,393 |
| Dec 29, 2025 | 11.00 | 11.81 | 11.00 | 11.74 | 11.74 | 7.02% | 5,671,052 |
| Dec 23, 2025 | 10.57 | 11.06 | 10.56 | 10.97 | 10.97 | 3.49% | 2,633,385 |
| Dec 22, 2025 | 10.49 | 10.72 | 10.40 | 10.60 | 10.60 | 1.83% | 2,338,939 |
| Dec 19, 2025 | 10.12 | 10.41 | 9.92 | 10.41 | 10.41 | 1.56% | 20,670,647 |
| Dec 18, 2025 | 10.27 | 10.30 | 10.08 | 10.25 | 10.25 | -0.77% | 1,805,301 |
| Dec 17, 2025 | 10.54 | 10.56 | 10.31 | 10.33 | 10.33 | -1.15% | 2,628,549 |
| Dec 16, 2025 | 10.68 | 10.68 | 10.41 | 10.45 | 10.45 | -2.06% | 3,461,360 |
| Dec 15, 2025 | 11.08 | 11.09 | 10.63 | 10.67 | 10.67 | -4.05% | 2,506,245 |
| Dec 12, 2025 | 11.42 | 11.46 | 11.08 | 11.12 | 11.12 | -2.54% | 1,950,806 |
| Dec 11, 2025 | 11.10 | 11.54 | 10.95 | 11.41 | 11.41 | 3.26% | 2,097,724 |
| Dec 10, 2025 | 11.08 | 11.27 | 11.04 | 11.05 | 11.05 | -0.45% | 2,552,649 |
| Dec 9, 2025 | 11.55 | 11.70 | 11.01 | 11.10 | 11.10 | -3.56% | 3,900,957 |
| Dec 8, 2025 | 11.54 | 11.62 | 11.38 | 11.51 | 11.51 | -0.78% | 2,368,136 |
| 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 |