Xplora Technologies As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	7.430	7.430	6.610	6.980	6.980	35,708
2023-03-15	6.690	6.830	6.110	6.770	6.770	100,988
2023-03-14	6.600	7.000	6.530	6.770	6.770	90,725
2023-03-13	6.660	6.800	6.070	6.600	6.600	142,615
2023-03-10	6.990	7.190	6.890	6.990	6.990	92,702
2023-03-09	6.910	7.360	6.650	7.360	7.360	37,245
2023-03-08	6.880	7.290	6.000	7.000	7.000	224,357
2023-03-07	7.500	7.500	6.820	7.000	7.000	239,756
2023-03-06	7.310	7.490	7.300	7.490	7.490	42,963
2023-03-03	7.450	7.450	7.130	7.200	7.200	65,020
2023-03-02	7.440	7.490	7.240	7.270	7.270	158,565
2023-03-01	7.500	7.510	7.160	7.500	7.500	228,675
2023-02-28	7.820	7.820	7.390	7.600	7.600	74,691
2023-02-27	7.900	7.900	7.240	7.630	7.630	113,607
2023-02-24	7.760	7.890	7.530	7.530	7.530	103,961
2023-02-23	8.060	8.640	7.620	7.890	7.890	193,397
2023-02-22	8.030	8.150	7.650	7.990	7.990	177,109
2023-02-21	8.090	8.170	7.720	8.000	8.000	11,289
2023-02-20	7.600	8.600	7.600	8.090	8.090	112,214
2023-02-17	7.760	7.970	7.510	7.620	7.620	23,225
2023-02-16	7.250	7.760	7.250	7.760	7.760	88,624
2023-02-15	8.010	8.010	7.200	7.670	7.670	104,970
2023-02-14	7.600	7.600	7.200	7.600	7.600	59,266
2023-02-13	7.900	7.950	7.250	7.830	7.830	172,177
2023-02-10	8.010	8.500	7.300	7.600	7.600	339,319
2023-02-09	8.010	8.290	7.900	8.200	8.200	118,908
2023-02-08	8.960	9.010	8.010	8.300	8.300	180,708
2023-02-07	9.440	9.440	8.790	8.960	8.960	108,067
2023-02-06	9.300	9.310	9.040	9.290	9.290	73,590
2023-02-03	9.150	9.450	9.150	9.350	9.350	66,752
2023-02-02	9.890	9.890	9.250	9.250	9.250	106,144
2023-02-01	9.860	9.860	9.340	9.490	9.490	59,079
2023-01-31	9.900	9.900	9.330	9.580	9.580	62,560
2023-01-30	9.990	9.990	9.000	9.810	9.810	94,967
2023-01-27	10.700	10.700	9.310	9.950	9.950	321,010
2023-01-26	11.400	11.700	11.100	11.260	11.260	46,539
2023-01-25	11.300	11.700	10.940	11.140	11.140	93,211
2023-01-24	11.300	11.980	10.940	11.300	11.300	108,743
2023-01-23	10.500	11.180	10.240	10.980	10.980	49,446
2023-01-20	10.400	10.440	9.760	10.440	10.440	113,362
2023-01-19	9.680	10.900	9.680	10.000	10.000	190,695
2023-01-18	9.010	9.580	9.010	9.300	9.300	36,773
2023-01-17	9.250	10.240	9.000	9.120	9.120	58,637
2023-01-16	10.260	10.260	9.260	9.600	9.600	30,290
2023-01-13	9.350	9.770	9.240	9.770	9.770	41,581
2023-01-12	9.200	10.060	9.200	9.840	9.840	15,746
2023-01-11	9.760	10.180	9.410	9.760	9.760	5,840
2023-01-10	9.290	10.220	9.100	9.560	9.560	43,324
2023-01-09	9.340	9.790	9.100	9.300	9.300	68,234
2023-01-06	9.650	10.140	9.410	9.750	9.750	57,444
2023-01-05	10.060	10.280	9.340	9.890	9.890	53,938
2023-01-04	9.770	10.280	9.610	10.200	10.200	10,462
2023-01-03	10.120	10.580	9.970	10.000	10.000	22,750
2023-01-02	9.600	10.460	9.500	10.460	10.460	22,982
2022-12-30	9.600	9.910	9.430	9.900	9.900	55,910
2022-12-29	10.000	10.000	9.600	9.750	9.750	25,527
2022-12-28	10.000	10.000	9.600	9.990	9.990	16,468
2022-12-27	9.200	10.520	8.710	9.900	9.900	61,153
2022-12-23	9.220	9.780	9.220	9.780	9.780	36,362
2022-12-22	9.630	9.630	9.210	9.230	9.230	27,644

← NewerPage 16 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.