Xplora Technologies As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	13.950	15.400	13.650	15.200	15.200	92,147
2024-02-27	14.250	14.500	13.650	14.100	14.100	138,659
2024-02-26	13.300	14.450	13.300	14.100	14.100	20,617
2024-02-23	13.600	14.350	13.600	13.950	13.950	10,869
2024-02-22	14.300	14.300	13.650	14.150	14.150	28,271
2024-02-21	13.950	14.300	13.550	14.300	14.300	41,480
2024-02-20	14.500	14.500	14.100	14.300	14.300	41,332
2024-02-19	13.700	14.850	13.700	14.350	14.350	27,331
2024-02-16	13.500	13.900	12.500	13.900	13.900	72,675
2024-02-15	12.750	13.500	12.550	13.500	13.500	38,104
2024-02-14	13.250	13.300	13.250	13.300	13.300	300
2024-02-13	12.800	13.050	12.750	13.050	13.050	11,585
2024-02-12	12.950	13.000	12.250	12.900	12.900	19,220
2024-02-09	12.750	13.100	12.700	12.800	12.800	24,453
2024-02-08	13.250	13.450	12.800	13.150	13.150	10,416
2024-02-07	12.900	13.250	12.500	13.250	13.250	12,990
2024-02-06	13.350	13.500	12.950	13.300	13.300	41,861
2024-02-05	13.050	13.400	13.050	13.400	13.400	8,891
2024-02-02	13.000	13.400	13.000	13.400	13.400	8,340
2024-02-01	13.450	13.450	13.050	13.400	13.400	19,058
2024-01-31	13.450	13.500	13.000	13.500	13.500	18,780
2024-01-30	13.400	13.500	13.200	13.500	13.500	52,212
2024-01-29	13.450	13.500	12.800	13.500	13.500	43,977
2024-01-26	13.200	13.500	12.700	13.500	13.500	24,851
2024-01-25	13.500	13.500	12.800	13.400	13.400	24,172
2024-01-24	13.400	13.450	13.000	13.300	13.300	8,338
2024-01-23	12.800	13.450	12.800	12.900	12.900	16,865
2024-01-22	12.900	14.450	12.900	13.300	13.300	33,535
2024-01-19	13.450	13.450	13.300	13.350	13.350	996
2024-01-18	12.550	13.150	12.550	13.100	13.100	23,744
2024-01-17	13.400	13.400	12.450	13.050	13.050	17,921
2024-01-16	12.800	13.450	12.550	13.150	13.150	38,028
2024-01-15	13.150	13.300	12.800	12.800	12.800	87,810
2024-01-12	13.200	13.550	13.000	13.350	13.350	31,489
2024-01-11	13.900	13.900	13.250	13.650	13.650	115,909
2024-01-10	14.000	14.000	13.200	13.850	13.850	38,982
2024-01-09	14.100	14.300	13.600	14.100	14.100	37,410
2024-01-08	14.000	14.150	13.600	14.000	14.000	225,737
2024-01-05	15.000	15.000	13.850	14.000	14.000	117,112
2024-01-04	14.950	15.550	13.850	13.850	13.850	70,902
2024-01-03	13.800	15.000	13.500	13.600	13.600	41,446
2024-01-02	13.850	14.000	13.500	13.800	13.800	9,129
2023-12-29	14.000	14.750	13.700	13.950	13.950	27,876
2023-12-28	13.800	13.900	13.450	13.800	13.800	16,026
2023-12-27	14.000	14.000	13.400	13.800	13.800	29,036
2023-12-22	13.650	14.000	12.650	14.000	14.000	31,872
2023-12-21	13.050	13.650	13.000	13.650	13.650	12,506
2023-12-20	13.500	13.700	13.500	13.500	13.500	9,561
2023-12-19	13.500	14.150	13.500	13.800	13.800	4,818
2023-12-18	14.000	14.000	13.500	13.900	13.900	18,752
2023-12-15	13.950	14.400	13.250	14.200	14.200	91,612
2023-12-14	13.900	14.500	13.700	14.200	14.200	12,396
2023-12-13	14.350	14.400	13.500	13.950	13.950	15,451
2023-12-12	14.000	14.550	13.650	14.400	14.400	11,608
2023-12-11	14.300	14.800	14.000	14.150	14.150	11,477
2023-12-08	14.600	16.000	13.900	14.000	14.000	99,015
2023-12-07	14.100	14.600	13.850	14.600	14.600	21,442
2023-12-06	14.000	14.600	14.000	14.600	14.600	20,340
2023-12-05	13.950	13.950	13.550	13.950	13.950	1,282
2023-12-04	13.950	14.000	13.750	13.950	13.950	7,407

← NewerPage 12 of 22 · 1,261 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.