Xplora Technologies As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	18.000	18.000	17.000	17.280	17.280	53,957
2022-04-04	17.940	18.000	17.240	17.640	17.640	35,214
2022-04-01	18.000	18.000	17.040	17.880	17.880	25,969
2022-03-31	18.660	18.660	17.440	17.800	17.800	8,947
2022-03-30	17.800	18.500	17.120	17.460	17.460	43,948
2022-03-29	18.840	18.840	17.620	18.000	18.000	31,816
2022-03-28	17.700	18.080	17.700	18.000	18.000	10,758
2022-03-25	17.940	19.660	17.420	17.880	17.880	29,262
2022-03-24	17.940	17.940	17.300	17.720	17.720	15,843
2022-03-23	17.500	18.180	16.980	17.340	17.340	52,973
2022-03-22	18.500	18.500	17.000	17.080	17.080	179,910
2022-03-21	18.200	18.500	18.140	18.200	18.200	46,384
2022-03-18	18.500	18.500	17.500	18.200	18.200	14,677
2022-03-17	20.000	20.000	17.700	18.380	18.380	6,573
2022-03-16	19.320	19.680	17.140	18.740	18.740	29,683
2022-03-15	18.580	18.660	17.180	18.500	18.500	105,522
2022-03-14	18.840	18.840	18.000	18.360	18.360	7,113
2022-03-11	16.280	18.880	16.280	18.360	18.360	20,114
2022-03-10	16.500	18.240	16.500	17.040	17.040	51,303
2022-03-09	15.820	16.500	15.820	16.500	16.500	29,410
2022-03-08	16.500	16.500	15.520	16.420	16.420	57,969
2022-03-07	16.760	16.800	15.500	16.760	16.760	28,301
2022-03-04	16.660	17.360	16.660	16.840	16.840	42,539
2022-03-03	18.000	18.120	17.400	17.600	17.600	16,707
2022-03-02	18.380	18.380	17.600	17.720	17.720	18,526
2022-03-01	18.180	18.440	17.880	18.160	18.160	20,785
2022-02-28	18.000	18.760	17.400	17.940	17.940	17,207
2022-02-25	17.680	18.740	17.120	18.460	18.460	34,988
2022-02-24	17.520	18.300	16.520	17.960	17.960	66,056
2022-02-23	18.760	18.760	17.980	18.480	18.480	28,731
2022-02-22	18.480	18.860	17.980	18.620	18.620	12,222
2022-02-21	19.500	19.500	17.440	18.620	18.620	162,884
2022-02-18	21.000	21.000	18.580	18.800	18.800	241,260
2022-02-17	23.000	24.000	20.000	20.400	20.400	232,067
2022-02-16	20.800	21.000	20.500	21.000	21.000	15,634
2022-02-15	21.800	21.800	20.000	20.000	20.000	26,647
2022-02-14	22.000	22.000	19.700	20.000	20.000	36,741
2022-02-11	21.800	23.400	20.500	21.300	21.300	103,878
2022-02-10	21.800	21.900	19.800	20.950	20.950	23,585
2022-02-09	21.050	21.400	20.100	21.400	21.400	34,421
2022-02-08	20.950	21.000	20.300	20.750	20.750	2,873
2022-02-07	21.000	21.000	20.200	20.900	20.900	13,188
2022-02-04	21.850	23.900	21.150	21.150	21.150	18,347
2022-02-03	21.500	21.550	20.350	21.550	21.550	12,807
2022-02-02	21.600	21.750	21.500	21.750	21.750	7,960
2022-02-01	22.050	22.050	20.850	21.500	21.500	15,467
2022-01-31	20.950	22.000	20.700	21.900	21.900	17,933
2022-01-28	20.250	20.400	19.420	19.700	19.700	18,226
2022-01-27	21.050	21.050	19.800	20.200	20.200	54,041
2022-01-26	22.400	22.400	20.250	21.050	21.050	15,670
2022-01-25	20.600	20.850	19.320	19.320	19.320	63,897
2022-01-24	21.150	23.900	19.980	20.500	20.500	50,198
2022-01-21	23.000	23.000	21.800	21.850	21.850	26,287
2022-01-20	22.500	22.850	21.700	22.850	22.850	19,271
2022-01-19	24.000	24.000	21.600	22.700	22.700	101,198
2022-01-18	24.500	24.500	21.250	22.500	22.500	185,178
2022-01-17	24.950	25.550	24.100	24.750	24.750	21,988
2022-01-14	24.300	25.950	24.300	25.000	25.000	37,086
2022-01-13	27.000	27.000	23.600	24.000	24.000	73,771
2022-01-12	26.600	27.150	22.900	24.650	24.650	89,958

← NewerPage 20 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.