Xplora Technologies As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	13.300	14.050	13.300	14.050	14.050	65,768
2023-11-30	13.750	14.000	13.700	13.950	13.950	2,246
2023-11-29	14.000	14.000	13.700	14.000	14.000	116,955
2023-11-28	13.900	14.100	13.900	14.100	14.100	29,637
2023-11-27	14.100	14.200	13.850	13.900	13.900	71,156
2023-11-24	14.500	14.500	13.800	14.200	14.200	26,054
2023-11-23	14.450	14.500	13.750	14.250	14.250	6,085
2023-11-22	13.700	14.000	13.700	13.700	13.700	7,316
2023-11-21	14.350	14.550	13.900	14.000	14.000	132,132
2023-11-20	14.550	14.600	13.500	14.400	14.400	31,589
2023-11-17	14.150	14.450	13.900	14.450	14.450	17,859
2023-11-16	14.450	14.450	13.300	14.200	14.200	49,662
2023-11-15	14.600	14.600	13.900	14.450	14.450	138,062
2023-11-14	14.000	14.900	14.000	14.600	14.600	64,794
2023-11-13	14.900	14.900	13.500	14.000	14.000	36,500
2023-11-10	12.600	13.900	12.500	13.850	13.850	80,617
2023-11-09	14.850	14.850	12.950	13.000	13.000	145,685
2023-11-08	13.800	15.200	13.350	13.850	13.850	33,105
2023-11-07	13.600	14.500	13.200	13.800	13.800	147,973
2023-11-06	15.100	15.300	13.550	14.750	14.750	149,564
2023-11-03	18.300	18.300	15.150	15.800	15.800	273,917
2023-11-02	16.500	17.500	16.500	16.800	16.800	40,727
2023-11-01	16.500	16.500	16.000	16.400	16.400	11,985
2023-10-31	16.500	16.500	15.800	16.100	16.100	17,032
2023-10-30	15.050	15.700	14.950	15.000	15.000	22,238
2023-10-27	14.750	15.450	14.750	15.050	15.050	31,739
2023-10-26	14.850	17.000	14.800	15.900	15.900	51,142
2023-10-25	14.900	14.900	14.100	14.750	14.750	12,045
2023-10-24	14.550	14.850	14.300	14.750	14.750	14,043
2023-10-23	14.700	14.800	14.050	14.400	14.400	9,208
2023-10-20	13.950	15.650	13.950	14.600	14.600	33,176
2023-10-19	14.050	14.950	14.050	14.100	14.100	17,733
2023-10-18	14.100	14.900	14.000	14.200	14.200	7,163
2023-10-17	14.300	14.900	14.150	14.150	14.150	7,031
2023-10-16	14.300	14.800	14.300	14.600	14.600	8,943
2023-10-13	15.000	15.000	14.150	14.500	14.500	16,534
2023-10-12	13.900	14.950	13.900	14.150	14.150	14,725
2023-10-11	14.900	14.950	13.900	14.900	14.900	15,812
2023-10-10	13.000	14.950	13.000	14.600	14.600	59,933
2023-10-09	15.450	15.450	13.350	13.350	13.350	17,417
2023-10-06	14.600	14.900	13.850	14.050	14.050	8,822
2023-10-05	15.000	15.250	14.200	14.600	14.600	2,302
2023-10-04	15.450	15.450	13.750	14.900	14.900	7,439
2023-10-03	15.000	15.550	14.150	14.400	14.400	40,484
2023-10-02	15.000	15.700	15.000	15.400	15.400	7,471
2023-09-29	15.400	15.800	15.000	15.400	15.400	153,875
2023-09-28	16.000	16.000	15.050	15.400	15.400	8,329
2023-09-27	16.000	16.000	15.100	15.800	15.800	8,965
2023-09-26	15.850	16.000	15.350	15.900	15.900	14,757
2023-09-25	16.000	16.600	15.200	15.900	15.900	89,035
2023-09-22	16.500	16.500	15.550	15.600	15.600	33,612
2023-09-21	15.800	17.000	15.600	16.000	16.000	50,127
2023-09-20	16.700	16.700	15.400	16.000	16.000	28,119
2023-09-19	16.700	16.700	16.200	16.200	16.200	7,161
2023-09-18	16.500	17.000	15.750	17.000	17.000	24,106
2023-09-15	16.950	17.000	16.150	17.000	17.000	77,381
2023-09-14	16.850	16.850	16.500	16.700	16.700	38,517
2023-09-13	16.700	17.000	14.500	16.700	16.700	172,921
2023-09-12	16.100	17.000	16.050	17.000	17.000	27,322
2023-09-11	17.600	17.600	16.300	16.650	16.650	81,627

← NewerPage 13 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.