Xplora Technologies As historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	15.000	15.500	14.900	14.900	14.900	37,275
2024-08-22	15.100	15.300	14.400	14.800	14.800	47,768
2024-08-21	14.950	15.400	14.400	14.600	14.600	270,287
2024-08-20	15.350	15.650	14.650	14.900	14.900	89,156
2024-08-19	15.100	15.800	15.000	15.750	15.750	122,123
2024-08-16	15.000	15.850	13.550	15.500	15.500	261,004
2024-08-15	14.400	15.000	14.400	14.850	14.850	37,251
2024-08-14	14.050	14.800	14.050	14.400	14.400	59,220
2024-08-13	14.500	14.500	14.050	14.050	14.050	3,418
2024-08-12	14.400	14.450	13.850	14.050	14.050	3,638
2024-08-09	14.150	14.350	13.250	14.350	14.350	45,147
2024-08-08	14.150	14.200	13.600	13.850	13.850	11,908
2024-08-07	14.000	14.000	13.500	13.750	13.750	15,638
2024-08-06	14.300	14.300	13.200	13.800	13.800	45,079
2024-08-05	12.750	13.000	11.550	13.000	13.000	69,942
2024-08-02	13.700	13.700	12.350	12.750	12.750	68,560
2024-08-01	14.850	14.850	13.500	14.000	14.000	28,489
2024-07-31	14.200	14.250	13.450	13.950	13.950	74,814
2024-07-30	14.400	14.400	13.600	13.900	13.900	5,181
2024-07-29	13.900	14.050	13.850	14.050	14.050	1,152
2024-07-26	13.400	14.500	13.300	14.450	14.450	59,812
2024-07-25	13.800	13.800	13.100	13.100	13.100	2,502
2024-07-24	13.600	14.000	13.600	13.950	13.950	12,497
2024-07-23	13.850	14.350	13.800	14.100	14.100	32,256
2024-07-22	14.200	14.400	13.850	14.400	14.400	13,065
2024-07-19	14.250	14.500	14.050	14.400	14.400	28,725
2024-07-18	13.500	14.500	13.500	14.250	14.250	40,751
2024-07-17	13.850	13.850	13.350	13.800	13.800	76,710
2024-07-16	13.750	14.200	13.400	13.800	13.800	9,191
2024-07-15	13.350	13.750	13.350	13.750	13.750	30,400
2024-07-12	12.800	13.600	12.800	13.350	13.350	26,822
2024-07-11	12.600	13.100	12.550	13.100	13.100	1,133
2024-07-10	13.650	13.650	12.850	13.200	13.200	34,118
2024-07-09	12.500	13.700	12.200	13.700	13.700	25,504
2024-07-08	12.600	12.650	12.350	12.350	12.350	19,510
2024-07-05	12.050	12.950	12.050	12.450	12.450	24,950
2024-07-04	11.800	12.150	11.600	11.800	11.800	12,082
2024-07-03	12.350	13.400	11.700	11.900	11.900	2,680
2024-07-02	12.000	12.150	11.650	11.650	11.650	7,552
2024-07-01	12.000	12.750	11.400	11.800	11.800	19,305
2024-06-28	11.500	12.200	11.500	11.750	11.750	49,348
2024-06-27	11.550	11.800	11.500	11.800	11.800	30,091
2024-06-26	11.950	12.800	11.500	12.800	12.800	77,514
2024-06-25	11.900	12.200	11.700	11.900	11.900	56,239
2024-06-24	12.300	12.300	11.800	12.050	12.050	25,794
2024-06-21	12.250	12.500	11.900	11.900	11.900	39,506
2024-06-20	12.850	12.900	12.200	12.900	12.900	63,590
2024-06-19	12.850	13.300	12.850	12.950	12.950	7,716
2024-06-18	13.000	13.000	12.550	12.850	12.850	35,654
2024-06-17	13.000	13.400	12.950	13.150	13.150	28,349
2024-06-14	13.800	13.800	13.050	13.350	13.350	11,352
2024-06-13	13.200	13.850	12.800	13.450	13.450	202,914
2024-06-12	12.800	12.950	12.000	12.700	12.700	32,518
2024-06-11	12.400	12.950	12.400	12.450	12.450	3,217
2024-06-10	12.300	13.000	12.300	12.400	12.400	72,798
2024-06-07	12.450	12.900	11.750	12.350	12.350	145,542
2024-06-06	12.550	13.050	12.150	12.150	12.150	20,773
2024-06-05	13.200	13.200	12.300	12.950	12.950	18,859
2024-06-04	13.000	13.000	12.050	12.700	12.700	23,127
2024-06-03	12.600	13.400	12.200	13.300	13.300	54,313

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.