Xplora Technologies As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	17.600	17.600	16.300	16.650	16.650	81,627
2023-09-08	16.900	17.100	16.650	17.050	17.050	73,412
2023-09-07	16.300	16.800	16.300	16.450	16.450	65,701
2023-09-06	15.550	16.300	15.150	16.000	16.000	212,682
2023-09-05	15.050	16.000	14.850	15.500	15.500	85,813
2023-09-04	15.900	15.900	15.150	15.600	15.600	105,312
2023-09-01	15.000	16.250	14.600	15.150	15.150	214,915
2023-08-31	13.550	15.500	12.450	15.300	15.300	369,157
2023-08-30	13.200	14.200	12.850	12.950	12.950	133,420
2023-08-29	13.100	13.950	12.550	13.200	13.200	66,542
2023-08-28	13.900	13.900	13.050	13.350	13.350	30,952
2023-08-25	14.000	14.000	13.000	13.250	13.250	23,536
2023-08-24	13.100	13.350	12.800	13.100	13.100	12,711
2023-08-23	13.950	13.950	12.600	12.600	12.600	65,899
2023-08-22	12.900	13.750	11.600	13.500	13.500	407,805
2023-08-21	14.000	14.700	12.000	12.950	12.950	185,931
2023-08-18	12.400	14.800	12.000	13.550	13.550	436,940
2023-08-17	11.350	13.000	10.400	12.350	12.350	750,310
2023-08-16	10.000	10.400	9.980	10.100	10.100	129,476
2023-08-15	10.300	10.300	9.600	9.920	9.920	82,100
2023-08-14	9.240	10.450	9.240	9.800	9.800	168,529
2023-08-11	9.200	9.220	9.000	9.220	9.220	18,406
2023-08-10	9.200	9.240	8.820	9.240	9.240	20,151
2023-08-09	9.200	9.340	8.900	9.180	9.180	11,492
2023-08-08	8.820	9.380	8.820	9.000	9.000	24,697
2023-08-07	9.320	9.320	8.860	9.240	9.240	17,958
2023-08-04	9.200	9.380	8.840	9.340	9.340	27,230
2023-08-03	9.340	9.440	8.840	9.440	9.440	5,789
2023-08-02	9.440	9.440	8.800	9.260	9.260	17,538
2023-08-01	9.260	9.380	8.920	9.380	9.380	8,882
2023-07-31	8.960	9.380	8.960	9.380	9.380	20,854
2023-07-28	9.180	9.380	9.020	9.380	9.380	10,787
2023-07-27	9.040	9.480	9.020	9.380	9.380	1,357
2023-07-26	9.660	9.660	9.120	9.400	9.400	16,023
2023-07-25	9.000	9.480	9.000	9.480	9.480	28,089
2023-07-24	9.400	9.400	9.000	9.000	9.000	7,247
2023-07-21	8.940	9.460	8.660	9.460	9.460	8,508
2023-07-20	8.800	9.340	8.500	8.960	8.960	35,796
2023-07-19	9.900	9.900	8.800	8.800	8.800	204,378
2023-07-18	9.400	9.480	8.900	9.480	9.480	10,528
2023-07-17	9.420	9.420	8.880	9.200	9.200	26,034
2023-07-14	9.960	9.960	8.840	9.400	9.400	1,711
2023-07-13	8.700	9.480	8.680	9.080	9.080	18,969
2023-07-12	9.780	9.780	8.900	9.520	9.520	146
2023-07-11	9.800	9.800	8.920	9.480	9.480	1,162
2023-07-10	9.200	9.940	8.820	9.460	9.460	3,981
2023-07-07	9.500	9.680	9.120	9.500	9.500	32,407
2023-07-06	9.760	9.760	9.760	9.760	9.760	50
2023-07-05	9.500	9.760	8.480	9.760	9.760	8,356
2023-07-04	8.660	9.500	8.660	9.500	9.500	20,145
2023-07-03	8.300	9.000	8.300	9.000	9.000	8,792
2023-06-30	9.140	9.140	8.940	9.000	9.000	13,284
2023-06-29	9.000	9.480	9.000	9.380	9.380	714
2023-06-28	8.640	9.480	8.640	9.080	9.080	39,652
2023-06-27	9.020	9.020	7.900	8.640	8.640	15,624
2023-06-26	9.160	9.160	8.680	9.000	9.000	7,210
2023-06-23	9.400	9.680	9.200	9.300	9.300	4,657
2023-06-22	9.900	9.900	9.400	9.400	9.400	20,887
2023-06-21	9.520	9.760	9.320	9.400	9.400	14,902
2023-06-20	9.600	9.860	9.520	9.800	9.800	23,954

← NewerPage 14 of 22 · 1,262 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.