AutoStore Holdings Ltd. (AUTO.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 12:13PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 16.00 | 16.18 | 15.82 | 16.03 | 16.03 | 297,946 |
| 30 Apr 2024 | 16.50 | 17.12 | 16.00 | 16.00 | 16.00 | 2,271,547 |
| 29 Apr 2024 | 16.63 | 17.33 | 16.00 | 16.37 | 16.37 | 2,809,644 |
| 26 Apr 2024 | 16.00 | 17.20 | 15.80 | 16.63 | 16.63 | 4,029,065 |
| 25 Apr 2024 | 18.00 | 19.37 | 15.32 | 15.38 | 15.38 | 4,780,453 |
| 24 Apr 2024 | 17.94 | 18.75 | 17.90 | 18.26 | 18.26 | 1,370,964 |
| 23 Apr 2024 | 16.81 | 17.88 | 16.81 | 17.83 | 17.83 | 576,230 |
| 22 Apr 2024 | 17.13 | 17.64 | 16.91 | 17.45 | 17.45 | 1,596,598 |
| 19 Apr 2024 | 17.00 | 17.16 | 16.63 | 17.13 | 17.13 | 848,949 |
| 18 Apr 2024 | 17.74 | 18.08 | 17.00 | 17.14 | 17.14 | 1,058,930 |
| 17 Apr 2024 | 17.40 | 17.85 | 17.25 | 17.74 | 17.74 | 857,602 |
| 16 Apr 2024 | 17.41 | 17.53 | 17.18 | 17.40 | 17.40 | 1,258,403 |
| 15 Apr 2024 | 17.64 | 18.17 | 17.54 | 17.79 | 17.79 | 650,035 |
| 12 Apr 2024 | 17.41 | 18.07 | 17.41 | 17.74 | 17.74 | 1,070,841 |
| 11 Apr 2024 | 18.18 | 18.24 | 17.38 | 17.38 | 17.38 | 1,064,675 |
| 10 Apr 2024 | 18.12 | 18.88 | 18.00 | 18.18 | 18.18 | 1,005,207 |
| 09 Apr 2024 | 18.16 | 18.72 | 18.02 | 18.59 | 18.59 | 1,555,889 |
| 08 Apr 2024 | 18.20 | 18.69 | 18.16 | 18.43 | 18.43 | 651,456 |
| 05 Apr 2024 | 18.50 | 18.70 | 18.20 | 18.20 | 18.20 | 987,044 |
| 04 Apr 2024 | 19.40 | 19.73 | 18.62 | 18.81 | 18.81 | 1,171,212 |
| 03 Apr 2024 | 19.50 | 20.08 | 19.05 | 19.41 | 19.41 | 1,222,972 |
| 02 Apr 2024 | 19.90 | 20.24 | 19.57 | 19.68 | 19.68 | 1,705,606 |
| 27 Mar 2024 | 18.50 | 20.35 | 18.50 | 19.98 | 19.98 | 1,330,123 |
| 26 Mar 2024 | 18.80 | 19.69 | 18.77 | 19.55 | 19.55 | 950,348 |
| 25 Mar 2024 | 18.75 | 19.05 | 18.40 | 19.05 | 19.05 | 1,770,815 |
| 22 Mar 2024 | 18.70 | 19.30 | 18.28 | 18.90 | 18.90 | 565,447 |
| 21 Mar 2024 | 18.99 | 19.76 | 18.75 | 18.75 | 18.75 | 970,206 |
| 20 Mar 2024 | 18.50 | 18.97 | 17.97 | 18.76 | 18.76 | 1,375,170 |
| 19 Mar 2024 | 20.04 | 20.17 | 18.43 | 18.43 | 18.43 | 1,872,332 |
| 18 Mar 2024 | 19.56 | 20.12 | 19.48 | 20.02 | 20.02 | 2,059,555 |
| 15 Mar 2024 | 19.02 | 19.78 | 19.00 | 19.46 | 19.46 | 13,513,598 |
| 14 Mar 2024 | 19.67 | 19.83 | 18.84 | 18.93 | 18.93 | 1,439,168 |
| 13 Mar 2024 | 18.95 | 19.97 | 18.66 | 19.67 | 19.67 | 1,650,715 |
| 12 Mar 2024 | 18.25 | 19.00 | 18.08 | 18.74 | 18.74 | 1,160,373 |
| 11 Mar 2024 | 18.68 | 19.67 | 18.11 | 18.19 | 18.19 | 2,630,314 |
| 08 Mar 2024 | 17.60 | 19.34 | 17.44 | 18.83 | 18.83 | 11,675,205 |
| 07 Mar 2024 | 16.75 | 17.03 | 16.55 | 16.88 | 16.88 | 1,447,645 |
| 06 Mar 2024 | 16.65 | 17.06 | 16.55 | 16.55 | 16.55 | 1,580,643 |
| 05 Mar 2024 | 17.00 | 17.44 | 16.61 | 16.61 | 16.61 | 2,194,252 |
| 04 Mar 2024 | 17.08 | 17.45 | 16.91 | 17.00 | 17.00 | 2,362,899 |
| 01 Mar 2024 | 17.50 | 17.53 | 16.91 | 16.91 | 16.91 | 1,262,587 |
| 29 Feb 2024 | 17.47 | 17.70 | 17.01 | 17.01 | 17.01 | 3,523,339 |
| 28 Feb 2024 | 17.31 | 17.59 | 17.10 | 17.27 | 17.27 | 937,228 |
| 27 Feb 2024 | 17.32 | 17.64 | 16.87 | 17.35 | 17.35 | 2,374,228 |
| 26 Feb 2024 | 17.57 | 17.78 | 17.28 | 17.40 | 17.40 | 3,246,522 |
| 23 Feb 2024 | 17.55 | 17.72 | 17.35 | 17.58 | 17.58 | 4,190,997 |
| 22 Feb 2024 | 17.58 | 17.85 | 17.46 | 17.46 | 17.46 | 2,251,239 |
| 21 Feb 2024 | 17.48 | 17.62 | 17.23 | 17.42 | 17.42 | 3,631,234 |
| 20 Feb 2024 | 17.50 | 17.65 | 17.25 | 17.34 | 17.34 | 8,239,080 |
| 19 Feb 2024 | 17.35 | 17.69 | 17.13 | 17.40 | 17.40 | 4,785,458 |
| 16 Feb 2024 | 17.46 | 17.59 | 16.55 | 17.03 | 17.03 | 11,510,584 |
| 15 Feb 2024 | 19.99 | 19.99 | 18.94 | 19.40 | 19.40 | 3,307,889 |
| 14 Feb 2024 | 18.24 | 20.50 | 18.11 | 19.84 | 19.84 | 5,961,191 |
| 13 Feb 2024 | 19.29 | 19.29 | 18.08 | 18.51 | 18.51 | 1,462,589 |
| 12 Feb 2024 | 18.90 | 19.08 | 18.39 | 18.90 | 18.90 | 1,041,868 |
| 09 Feb 2024 | 18.16 | 19.35 | 18.10 | 18.79 | 18.79 | 4,192,904 |
| 08 Feb 2024 | 17.50 | 18.51 | 17.50 | 18.10 | 18.10 | 1,313,585 |
| 07 Feb 2024 | 17.90 | 17.95 | 17.59 | 17.75 | 17.75 | 858,900 |
| 06 Feb 2024 | 18.70 | 18.70 | 17.75 | 17.86 | 17.86 | 726,006 |
| 05 Feb 2024 | 18.60 | 19.21 | 18.60 | 18.73 | 18.73 | 680,510 |
| 02 Feb 2024 | 19.00 | 19.35 | 18.60 | 18.77 | 18.77 | 1,168,800 |
| 01 Feb 2024 | 19.11 | 19.56 | 18.88 | 19.16 | 19.16 | 1,110,817 |
| 31 Jan 2024 | 19.40 | 19.73 | 19.12 | 19.35 | 19.35 | 483,257 |
| 30 Jan 2024 | 19.29 | 19.90 | 19.20 | 19.45 | 19.45 | 1,119,704 |
| 29 Jan 2024 | 19.97 | 19.97 | 18.76 | 19.08 | 19.08 | 1,732,815 |
| 26 Jan 2024 | 19.84 | 20.36 | 19.56 | 20.15 | 20.15 | 508,517 |
| 25 Jan 2024 | 19.65 | 20.00 | 19.42 | 19.82 | 19.82 | 688,740 |
| 24 Jan 2024 | 19.82 | 20.10 | 19.65 | 19.68 | 19.68 | 1,242,330 |
| 23 Jan 2024 | 19.51 | 20.00 | 19.46 | 19.73 | 19.73 | 887,580 |
| 22 Jan 2024 | 19.70 | 19.97 | 19.51 | 19.51 | 19.51 | 3,320,555 |
| 19 Jan 2024 | 19.51 | 20.19 | 19.51 | 19.70 | 19.70 | 636,247 |
| 18 Jan 2024 | 20.00 | 20.01 | 19.41 | 19.73 | 19.73 | 8,176,105 |
| 17 Jan 2024 | 20.40 | 20.60 | 19.80 | 19.94 | 19.94 | 1,729,512 |
| 16 Jan 2024 | 21.80 | 21.80 | 20.31 | 20.43 | 20.43 | 1,571,117 |
| 15 Jan 2024 | 20.53 | 21.83 | 20.49 | 21.80 | 21.80 | 2,513,091 |
| 12 Jan 2024 | 19.31 | 20.76 | 19.20 | 20.63 | 20.63 | 2,237,981 |
| 11 Jan 2024 | 17.70 | 19.89 | 17.70 | 19.47 | 19.47 | 2,645,200 |
| 10 Jan 2024 | 17.00 | 18.08 | 17.00 | 17.76 | 17.76 | 479,453 |
| 09 Jan 2024 | 17.84 | 18.18 | 17.65 | 17.72 | 17.72 | 1,016,257 |
| 08 Jan 2024 | 16.70 | 17.75 | 16.70 | 17.67 | 17.67 | 1,035,957 |
| 05 Jan 2024 | 16.92 | 17.35 | 16.26 | 16.75 | 16.75 | 1,207,559 |
| 04 Jan 2024 | 17.80 | 17.92 | 16.82 | 16.85 | 16.85 | 2,695,862 |
| 03 Jan 2024 | 19.30 | 19.50 | 17.60 | 17.70 | 17.70 | 1,883,902 |
| 02 Jan 2024 | 19.56 | 20.14 | 19.08 | 19.31 | 19.31 | 812,073 |
| 29 Dec 2023 | 19.91 | 20.21 | 19.56 | 19.98 | 19.98 | 421,712 |
| 28 Dec 2023 | 20.18 | 20.18 | 19.55 | 19.91 | 19.91 | 534,759 |
| 27 Dec 2023 | 20.00 | 20.40 | 19.79 | 20.18 | 20.18 | 1,169,011 |
| 22 Dec 2023 | 20.50 | 20.50 | 19.40 | 19.52 | 19.52 | 373,541 |
| 21 Dec 2023 | 20.00 | 20.50 | 19.67 | 19.92 | 19.92 | 948,702 |
| 20 Dec 2023 | 20.00 | 20.64 | 19.41 | 20.26 | 20.26 | 1,381,654 |
| 19 Dec 2023 | 19.00 | 20.63 | 19.00 | 20.01 | 20.01 | 700,715 |
| 18 Dec 2023 | 20.00 | 20.30 | 18.87 | 19.75 | 19.75 | 1,166,149 |
| 15 Dec 2023 | 18.83 | 20.40 | 18.70 | 20.40 | 20.40 | 5,513,366 |
| 14 Dec 2023 | 17.56 | 19.00 | 17.56 | 18.69 | 18.69 | 2,133,856 |
| 13 Dec 2023 | 18.17 | 18.17 | 17.52 | 17.58 | 17.58 | 780,625 |
| 12 Dec 2023 | 18.77 | 18.95 | 17.79 | 18.17 | 18.17 | 1,296,173 |
| 11 Dec 2023 | 18.12 | 18.82 | 17.87 | 18.77 | 18.77 | 1,047,177 |
| 08 Dec 2023 | 17.10 | 18.17 | 17.10 | 18.12 | 18.12 | 1,027,996 |
| 07 Dec 2023 | 17.10 | 17.90 | 17.10 | 17.90 | 17.90 | 478,041 |
| 06 Dec 2023 | 17.01 | 18.00 | 17.01 | 17.76 | 17.76 | 1,687,829 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.