Xplora Technologies As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	9.720	9.840	9.430	9.630	9.630	34,719
2022-12-20	10.500	10.500	9.710	9.710	9.710	52,247
2022-12-19	10.400	10.800	10.320	10.500	10.500	32,645
2022-12-16	10.320	10.840	10.320	10.420	10.420	10,039
2022-12-15	11.440	11.440	10.300	10.760	10.760	25,743
2022-12-14	11.400	11.480	10.840	11.000	11.000	42,596
2022-12-13	11.480	11.880	11.000	11.400	11.400	71,390
2022-12-12	11.320	11.780	11.320	11.400	11.400	10,200
2022-12-09	11.900	11.900	11.000	11.300	11.300	43,634
2022-12-08	11.900	11.900	11.040	11.160	11.160	56,216
2022-12-07	11.000	11.940	11.000	11.140	11.140	37,176
2022-12-06	11.500	11.500	10.940	11.000	11.000	40,007
2022-12-05	11.400	11.800	10.620	11.500	11.500	68,186
2022-12-02	10.760	11.480	10.680	11.420	11.420	117,565
2022-12-01	10.880	10.880	10.300	10.300	10.300	11,378
2022-11-30	10.780	10.900	10.000	10.300	10.300	100,032
2022-11-29	10.200	10.880	9.800	10.000	10.000	225,327
2022-11-28	10.500	10.500	9.630	10.020	10.020	38,480
2022-11-25	10.480	10.600	10.000	10.000	10.000	26,551
2022-11-24	10.780	10.800	10.760	10.760	10.760	1,001
2022-11-23	11.100	11.100	10.400	10.400	10.400	4,599
2022-11-22	10.440	11.040	10.380	10.940	10.940	19,165
2022-11-21	11.320	11.480	10.400	10.440	10.440	10,590
2022-11-18	10.400	11.740	10.280	10.900	10.900	101,734
2022-11-17	11.600	11.600	10.000	10.000	10.000	195,407
2022-11-16	11.500	12.200	11.300	11.840	11.840	179,709
2022-11-15	11.180	11.380	10.900	11.340	11.340	24,036
2022-11-14	11.700	11.700	10.820	10.820	10.820	73,374
2022-11-11	11.000	11.660	11.000	11.260	11.260	36,563
2022-11-10	11.000	11.000	10.340	10.800	10.800	21,878
2022-11-09	11.740	11.740	10.240	10.300	10.300	65,244
2022-11-08	11.520	12.560	11.000	11.300	11.300	33,331
2022-11-07	10.500	11.400	9.810	11.000	11.000	99,471
2022-11-04	11.980	11.980	10.120	10.660	10.660	106,859
2022-11-03	12.960	12.960	10.340	11.500	11.500	177,157
2022-11-02	9.590	12.600	9.410	10.980	10.980	371,063
2022-11-01	9.600	9.600	8.800	9.200	9.200	54,465
2022-10-31	9.120	9.590	9.000	9.360	9.360	34,857
2022-10-28	9.390	9.800	9.180	9.690	9.690	16,192
2022-10-27	8.590	9.400	8.590	9.400	9.400	17,179
2022-10-26	8.950	9.400	8.450	9.290	9.290	40,572
2022-10-25	9.290	9.350	9.000	9.350	9.350	6,759
2022-10-24	9.400	9.400	8.560	9.290	9.290	32,230
2022-10-21	9.000	9.100	8.500	8.800	8.800	14,489
2022-10-20	8.060	9.500	8.060	9.130	9.130	50,289
2022-10-19	8.010	8.500	8.010	8.500	8.500	25,566
2022-10-18	8.480	8.720	7.880	8.430	8.430	119,580
2022-10-17	8.630	8.880	8.200	8.750	8.750	77,701
2022-10-14	9.300	9.890	8.300	9.020	9.020	95,081
2022-10-13	8.880	9.030	8.300	8.990	8.990	85,768
2022-10-12	9.580	9.580	8.700	9.000	9.000	5,200
2022-10-11	8.890	9.400	8.570	9.080	9.080	16,759
2022-10-10	9.100	9.400	8.730	8.890	8.890	36,026
2022-10-07	9.220	10.280	9.050	9.680	9.680	38,237
2022-10-06	9.530	10.240	9.160	10.240	10.240	5,344
2022-10-05	9.080	10.080	9.080	9.530	9.530	43,486
2022-10-04	9.910	9.990	9.000	9.940	9.940	184,811
2022-10-03	9.010	10.000	9.010	9.990	9.990	101,823
2022-09-30	10.240	10.260	9.500	10.060	10.060	9,750
2022-09-29	9.880	10.400	9.130	9.990	9.990	51,506

← NewerPage 17 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.