Xplora Technologies As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	12.300	12.900	12.250	12.800	12.800	56,945
2024-05-30	12.500	13.000	11.850	12.300	12.300	204,309
2024-05-29	12.500	13.100	12.200	12.600	12.600	59,680
2024-05-28	12.850	13.500	12.000	13.000	13.000	22,225
2024-05-27	13.050	13.700	12.750	13.600	13.600	45,123
2024-05-24	12.750	13.400	12.750	13.050	13.050	8,508
2024-05-23	13.700	13.750	13.200	13.200	13.200	14,919
2024-05-22	13.400	13.800	13.400	13.700	13.700	49,784
2024-05-21	13.500	13.900	13.500	13.850	13.850	20,736
2024-05-16	13.500	13.950	13.000	13.750	13.750	29,134
2024-05-15	13.100	13.800	13.100	13.500	13.500	3,847
2024-05-14	13.550	13.900	13.500	13.750	13.750	65,518
2024-05-13	13.850	13.850	12.550	13.500	13.500	24,766
2024-05-10	13.300	13.300	12.550	12.550	12.550	740
2024-05-08	13.400	13.400	12.900	13.150	13.150	18,712
2024-05-07	13.100	13.250	12.750	12.750	12.750	1,939
2024-05-06	13.000	13.200	12.650	12.750	12.750	10,819
2024-05-03	13.250	13.250	12.800	12.800	12.800	17,559
2024-05-02	12.250	13.550	12.250	13.100	13.100	36,811
2024-04-30	13.550	13.600	13.500	13.600	13.600	1,132
2024-04-29	12.650	13.500	12.600	13.300	13.300	5,450
2024-04-26	12.800	13.500	12.400	13.500	13.500	38,563
2024-04-25	13.100	13.100	13.100	13.100	13.100	1,627
2024-04-24	14.000	14.000	12.850	13.300	13.300	4,510
2024-04-23	12.200	12.450	11.900	12.300	12.300	45,858
2024-04-22	12.700	12.700	12.000	12.100	12.100	16,377
2024-04-19	13.000	13.050	11.950	12.200	12.200	48,033
2024-04-18	12.550	13.500	12.550	12.950	12.950	58,300
2024-04-17	13.100	13.800	13.000	13.200	13.200	55,780
2024-04-16	13.450	13.950	13.450	13.750	13.750	2,629
2024-04-15	13.750	13.750	13.750	13.750	13.750	800
2024-04-12	13.000	13.950	13.000	13.550	13.550	23,879
2024-04-11	13.850	13.850	12.850	12.850	12.850	51,727
2024-04-10	13.250	13.600	13.150	13.500	13.500	20,089
2024-04-09	13.400	14.000	13.350	13.850	13.850	14,860
2024-04-08	13.950	14.000	13.250	13.400	13.400	24,337
2024-04-05	13.750	13.750	12.950	13.700	13.700	59,209
2024-04-04	13.100	13.700	13.050	13.400	13.400	31,767
2024-04-03	13.800	13.800	13.150	13.350	13.350	3,763
2024-04-02	13.800	14.500	12.900	13.700	13.700	105,175
2024-03-27	13.750	13.750	13.600	13.600	13.600	794
2024-03-26	12.800	13.600	12.800	13.250	13.250	12,668
2024-03-25	13.300	13.850	13.100	13.550	13.550	2,216
2024-03-22	13.600	13.800	13.300	13.800	13.800	8,149
2024-03-21	13.100	13.850	12.900	13.700	13.700	42,275
2024-03-20	12.600	12.750	12.300	12.750	12.750	33,829
2024-03-19	12.450	12.650	12.400	12.650	12.650	11,382
2024-03-18	12.200	13.000	12.200	12.500	12.500	23,272
2024-03-15	12.500	12.800	12.100	12.500	12.500	7,876
2024-03-14	12.200	12.950	12.050	12.350	12.350	24,329
2024-03-13	12.000	12.450	11.800	11.950	11.950	61,200
2024-03-12	12.350	12.450	11.850	12.250	12.250	31,628
2024-03-11	12.150	12.550	11.950	12.350	12.350	85,034
2024-03-08	12.500	12.900	12.500	12.850	12.850	42,951
2024-03-07	13.350	13.650	12.700	12.900	12.900	52,091
2024-03-06	13.650	13.800	13.350	13.550	13.550	18,169
2024-03-05	13.750	14.000	13.550	14.000	14.000	15,709
2024-03-04	13.600	15.350	13.500	13.750	13.750	58,087
2024-03-01	13.800	14.500	13.700	13.900	13.900	144,436
2024-02-29	15.500	16.000	13.000	14.300	14.300	139,183

← NewerPage 11 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.