Xplora Technologies As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	13.000	13.000	13.000	13.000	13.000	0
2022-07-05	13.140	13.500	12.860	13.000	13.000	19,004
2022-07-04	13.000	14.000	12.540	13.240	13.240	18,463
2022-07-01	12.520	12.900	12.400	12.800	12.800	6,189
2022-06-30	13.040	13.040	12.280	12.280	12.280	18,760
2022-06-29	13.880	13.880	13.000	13.040	13.040	11,440
2022-06-28	13.520	13.540	13.100	13.100	13.100	10,072
2022-06-27	13.120	13.940	13.000	13.600	13.600	72,735
2022-06-24	13.500	13.500	12.520	12.720	12.720	12,686
2022-06-23	13.100	13.480	13.060	13.480	13.480	17,012
2022-06-22	13.220	13.400	13.060	13.400	13.400	18,796
2022-06-21	13.340	14.000	13.200	13.980	13.980	11,089
2022-06-20	14.240	14.240	13.280	13.980	13.980	15,156
2022-06-17	13.720	14.000	13.420	13.820	13.820	15,938
2022-06-16	13.720	14.380	13.500	13.500	13.500	23,507
2022-06-15	14.040	14.200	13.820	13.940	13.940	30,814
2022-06-14	14.020	14.040	13.960	14.000	14.000	13,620
2022-06-13	15.200	15.200	14.000	14.000	14.000	26,174
2022-06-10	15.000	15.140	14.480	14.840	14.840	64,406
2022-06-09	14.700	16.000	14.460	15.220	15.220	229,331
2022-06-08	15.000	15.000	14.460	15.000	15.000	30,700
2022-06-07	15.700	15.700	14.500	15.000	15.000	37,707
2022-06-03	14.980	15.260	14.180	15.000	15.000	133,863
2022-06-02	14.400	14.980	13.980	14.880	14.880	57,428
2022-06-01	14.400	15.000	14.340	15.000	15.000	79,517
2022-05-31	14.180	14.460	13.800	14.400	14.400	23,895
2022-05-30	14.800	14.920	13.840	14.180	14.180	17,844
2022-05-27	14.700	14.980	14.100	14.980	14.980	42,490
2022-05-25	15.000	15.480	14.120	14.960	14.960	83,776
2022-05-24	14.400	16.000	14.400	14.500	14.500	142,874
2022-05-23	15.000	15.980	14.120	14.120	14.120	49,369
2022-05-20	16.000	16.000	14.740	14.900	14.900	10,291
2022-05-19	16.500	16.500	14.060	14.060	14.060	40,289
2022-05-18	15.380	17.000	15.000	15.000	15.000	50,618
2022-05-16	15.100	15.380	15.100	15.380	15.380	3,721
2022-05-13	14.240	15.140	14.000	15.000	15.000	25,047
2022-05-12	14.840	14.880	13.800	14.400	14.400	59,401
2022-05-11	14.500	15.300	14.500	15.060	15.060	37,318
2022-05-10	15.700	15.700	14.000	14.820	14.820	41,696
2022-05-09	15.980	15.980	14.740	14.740	14.740	21,837
2022-05-06	15.340	15.400	14.820	14.820	14.820	44,202
2022-05-05	15.000	16.200	14.960	16.200	16.200	926
2022-05-04	15.500	15.500	14.960	15.000	15.000	36,477
2022-05-03	16.120	16.120	14.880	15.120	15.120	69,392
2022-05-02	15.580	15.960	15.000	15.680	15.680	53,446
2022-04-29	16.300	16.300	15.620	16.200	16.200	42,534
2022-04-28	16.880	16.880	15.200	15.200	15.200	69,394
2022-04-27	17.700	17.720	16.000	16.960	16.960	48,418
2022-04-26	17.780	17.780	17.020	17.500	17.500	20,263
2022-04-25	17.860	17.860	17.200	17.480	17.480	34,906
2022-04-22	17.760	18.220	17.740	17.760	17.760	22,524
2022-04-21	18.900	18.900	17.620	18.500	18.500	80,607
2022-04-20	17.500	18.880	17.440	18.800	18.800	105,533
2022-04-19	18.880	18.880	17.500	17.980	17.980	102,885
2022-04-13	18.880	18.880	18.000	18.880	18.880	72,012
2022-04-12	18.000	19.920	18.000	18.900	18.900	57,608
2022-04-11	19.980	21.000	17.860	18.000	18.000	228,220
2022-04-08	16.780	17.000	16.520	16.700	16.700	93,033
2022-04-07	16.540	16.860	15.700	16.860	16.860	54,287
2022-04-06	17.480	17.480	16.000	16.840	16.840	301,078

← NewerPage 19 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.