Xplora Technologies As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-19 | 9.740 | 10.100 | 9.740 | 9.880 | 9.880 | 39,651 |
| 2023-06-16 | 9.260 | 9.900 | 9.120 | 9.420 | 9.420 | 45,322 |
| 2023-06-15 | 9.400 | 9.700 | 9.040 | 9.420 | 9.420 | 35,816 |
| 2023-06-14 | 9.820 | 10.200 | 9.400 | 9.500 | 9.500 | 98,477 |
| 2023-06-13 | 9.000 | 9.780 | 9.000 | 9.780 | 9.780 | 10,522 |
| 2023-06-12 | 9.500 | 9.880 | 9.000 | 9.400 | 9.400 | 43,818 |
| 2023-06-09 | 8.300 | 9.500 | 8.300 | 9.400 | 9.400 | 158,717 |
| 2023-06-08 | 8.020 | 8.460 | 8.020 | 8.300 | 8.300 | 56,880 |
| 2023-06-07 | 8.340 | 8.400 | 8.000 | 8.240 | 8.240 | 25,649 |
| 2023-06-06 | 8.400 | 8.460 | 8.220 | 8.340 | 8.340 | 6,585 |
| 2023-06-05 | 8.500 | 8.500 | 8.300 | 8.460 | 8.460 | 22,796 |
| 2023-06-02 | 8.600 | 8.600 | 8.500 | 8.580 | 8.580 | 57,509 |
| 2023-06-01 | 7.700 | 8.720 | 7.700 | 8.720 | 8.720 | 91,066 |
| 2023-05-31 | 8.040 | 8.260 | 7.700 | 7.900 | 7.900 | 44,944 |
| 2023-05-30 | 8.480 | 8.480 | 7.900 | 8.120 | 8.120 | 12,632 |
| 2023-05-26 | 8.060 | 8.120 | 7.960 | 8.120 | 8.120 | 38,991 |
| 2023-05-25 | 7.800 | 8.340 | 7.800 | 8.340 | 8.340 | 53,776 |
| 2023-05-24 | 7.980 | 8.000 | 7.800 | 7.960 | 7.960 | 631,328 |
| 2023-05-23 | 9.000 | 9.000 | 8.100 | 8.280 | 8.280 | 46,537 |
| 2023-05-22 | 8.880 | 8.940 | 8.380 | 8.560 | 8.560 | 122,625 |
| 2023-05-19 | 8.860 | 8.860 | 8.040 | 8.600 | 8.600 | 72,495 |
| 2023-05-16 | 8.500 | 8.880 | 8.100 | 8.400 | 8.400 | 124,251 |
| 2023-05-15 | 7.880 | 8.380 | 7.520 | 8.380 | 8.380 | 212,441 |
| 2023-05-12 | 7.120 | 7.880 | 7.000 | 7.860 | 7.860 | 626,707 |
| 2023-05-11 | 7.000 | 7.400 | 6.900 | 7.000 | 7.000 | 288,795 |
| 2023-05-10 | 6.420 | 7.380 | 6.420 | 6.980 | 6.980 | 187,026 |
| 2023-05-09 | 6.400 | 6.860 | 6.400 | 6.420 | 6.420 | 81,804 |
| 2023-05-08 | 6.680 | 6.740 | 6.340 | 6.420 | 6.420 | 4,778 |
| 2023-05-05 | 7.080 | 7.080 | 6.600 | 6.620 | 6.620 | 13,050 |
| 2023-05-04 | 6.540 | 6.800 | 6.220 | 6.640 | 6.640 | 38,078 |
| 2023-05-03 | 6.660 | 6.980 | 6.420 | 6.940 | 6.940 | 63,302 |
| 2023-05-02 | 7.240 | 7.240 | 6.600 | 6.840 | 6.840 | 62,215 |
| 2023-04-28 | 7.160 | 7.200 | 6.840 | 7.180 | 7.180 | 49,893 |
| 2023-04-27 | 7.260 | 7.500 | 6.900 | 7.000 | 7.000 | 100,938 |
| 2023-04-26 | 7.020 | 8.020 | 7.000 | 7.240 | 7.240 | 48,054 |
| 2023-04-25 | 7.320 | 7.880 | 7.200 | 7.260 | 7.260 | 56,560 |
| 2023-04-24 | 7.320 | 7.760 | 7.320 | 7.660 | 7.660 | 62,719 |
| 2023-04-21 | 7.980 | 7.980 | 7.240 | 7.320 | 7.320 | 35,589 |
| 2023-04-20 | 7.880 | 7.880 | 7.220 | 7.600 | 7.600 | 25,864 |
| 2023-04-19 | 7.940 | 8.400 | 7.600 | 7.640 | 7.640 | 229,639 |
| 2023-04-18 | 8.020 | 8.440 | 7.760 | 8.100 | 8.100 | 665,269 |
| 2023-04-17 | 7.120 | 7.600 | 7.100 | 7.580 | 7.580 | 42,847 |
| 2023-04-14 | 7.700 | 8.660 | 7.500 | 7.620 | 7.620 | 51,922 |
| 2023-04-13 | 7.700 | 7.760 | 7.280 | 7.660 | 7.660 | 97,195 |
| 2023-04-12 | 8.020 | 8.480 | 7.440 | 7.460 | 7.460 | 369,999 |
| 2023-04-11 | 7.920 | 8.180 | 7.800 | 7.940 | 7.940 | 347,582 |
| 2023-04-05 | 6.700 | 7.260 | 6.680 | 7.160 | 7.160 | 30,856 |
| 2023-04-04 | 6.600 | 7.080 | 6.560 | 6.960 | 6.960 | 112,827 |
| 2023-04-03 | 7.000 | 7.000 | 6.500 | 6.980 | 6.980 | 40,588 |
| 2023-03-31 | 6.840 | 6.870 | 6.380 | 6.730 | 6.730 | 42,890 |
| 2023-03-30 | 7.190 | 7.190 | 6.820 | 6.850 | 6.850 | 33,931 |
| 2023-03-29 | 7.230 | 7.250 | 6.760 | 6.940 | 6.940 | 75,952 |
| 2023-03-28 | 7.240 | 7.250 | 6.700 | 7.050 | 7.050 | 22,283 |
| 2023-03-27 | 7.010 | 7.160 | 6.710 | 6.710 | 6.710 | 33,797 |
| 2023-03-24 | 7.130 | 7.480 | 6.830 | 7.250 | 7.250 | 76,466 |
| 2023-03-23 | 7.100 | 7.390 | 6.630 | 7.130 | 7.130 | 28,948 |
| 2023-03-22 | 6.850 | 7.510 | 6.850 | 7.490 | 7.490 | 35,046 |
| 2023-03-21 | 7.340 | 7.450 | 7.020 | 7.080 | 7.080 | 34,396 |
| 2023-03-20 | 7.500 | 7.500 | 6.820 | 7.400 | 7.400 | 90,297 |
| 2023-03-17 | 7.060 | 7.990 | 6.220 | 6.820 | 6.820 | 277,655 |
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.