Xplora Technologies As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	35.800	36.950	35.750	36.250	36.250	47,921
2026-07-24	37.000	37.050	35.350	35.350	35.350	88,355
2026-07-23	36.050	39.150	36.050	36.700	36.700	56,980
2026-07-22	37.900	39.300	37.100	37.350	37.350	128,005
2026-07-21	36.950	37.900	36.800	37.450	37.450	65,304
2026-07-20	36.250	37.900	35.950	36.350	36.350	56,082
2026-07-17	36.000	36.000	35.000	35.600	35.600	157,474
2026-07-16	37.200	37.200	35.850	35.850	35.850	121,755
2026-07-15	37.150	37.750	37.000	37.250	37.250	84,797
2026-07-14	36.950	37.800	35.850	37.700	37.700	149,285
2026-07-13	37.600	38.200	37.000	37.000	37.000	90,002
2026-07-10	39.050	40.000	37.800	38.150	38.150	80,855
2026-07-09	38.550	38.900	38.300	38.750	38.750	35,529
2026-07-08	38.550	38.550	36.900	38.350	38.350	100,012
2026-07-07	38.100	38.800	38.100	38.400	38.400	40,718
2026-07-06	39.500	39.500	38.300	38.500	38.500	48,369
2026-07-03	38.000	39.300	37.800	39.300	39.300	64,003
2026-07-02	38.050	38.550	37.600	38.000	38.000	13,310
2026-07-01	38.250	38.250	37.250	37.500	37.500	34,195
2026-06-30	37.000	38.650	37.000	37.650	37.650	52,584
2026-06-29	39.000	39.000	37.750	38.150	38.150	77,802
2026-06-26	38.500	38.550	37.400	37.700	37.700	40,070
2026-06-25	39.000	39.050	38.450	38.450	38.450	59,611
2026-06-24	40.050	40.200	38.500	38.700	38.700	171,405
2026-06-23	40.100	40.200	39.500	39.850	39.850	45,842
2026-06-22	43.400	43.400	39.900	40.350	40.350	98,785
2026-06-19	40.550	41.400	39.950	40.350	40.350	57,676
2026-06-18	40.850	40.900	40.150	40.350	40.350	68,189
2026-06-17	41.900	41.900	40.800	40.800	40.800	73,825
2026-06-16	42.950	42.950	41.300	41.400	41.400	147,231
2026-06-15	40.700	42.450	40.700	41.750	41.750	71,976
2026-06-12	41.150	41.450	40.500	40.500	40.500	344,562
2026-06-11	40.650	41.400	40.150	40.150	40.150	99,852
2026-06-10	42.000	42.100	40.600	41.200	41.200	141,610
2026-06-09	42.000	42.200	41.250	41.250	41.250	71,050
2026-06-08	43.650	43.650	41.600	42.000	42.000	127,844
2026-06-05	43.250	43.550	42.550	43.000	43.000	70,306
2026-06-04	42.100	44.150	42.100	43.000	43.000	210,261
2026-06-03	45.500	45.700	43.150	43.150	43.150	129,539
2026-06-02	46.200	46.200	44.700	45.300	45.300	100,859
2026-06-01	45.500	46.400	44.350	44.750	44.750	228,941
2026-05-29	44.000	46.100	43.750	45.150	45.150	283,730
2026-05-28	43.000	45.250	43.000	44.550	44.550	210,173
2026-05-27	44.350	45.000	43.000	43.250	43.250	189,626
2026-05-26	45.550	45.700	43.300	44.650	44.650	294,661
2026-05-22	46.200	47.000	44.550	45.000	45.000	352,857
2026-05-21	47.500	47.500	44.250	46.000	46.000	1,031,045
2026-05-20	49.900	51.700	49.600	50.900	50.900	78,351
2026-05-19	52.600	52.600	49.500	49.500	49.500	80,253
2026-05-18	51.000	51.700	50.000	50.200	50.200	122,218
2026-05-15	52.000	52.400	51.000	51.700	51.700	57,888
2026-05-13	52.300	52.300	51.000	51.600	51.600	80,050
2026-05-12	51.000	52.600	51.000	52.200	52.200	146,125
2026-05-11	54.100	54.100	50.700	51.000	51.000	143,216
2026-05-08	53.100	54.300	53.100	53.700	53.700	101,150
2026-05-07	55.900	55.900	53.100	54.000	54.000	61,918
2026-05-06	55.100	56.000	53.100	53.100	53.100	78,633
2026-05-05	54.000	55.500	54.000	55.000	55.000	43,987
2026-05-04	52.700	54.900	52.300	54.700	54.700	69,503
2026-04-30	52.000	53.400	51.800	52.700	52.700	49,561

← NewerPage 2 of 3 · 128 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.