Xplora Technologies As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	26.500	27.050	25.500	25.600	25.600	99,219
2022-01-10	30.000	30.000	26.300	26.500	26.500	84,786
2022-01-07	29.300	29.400	28.400	29.100	29.100	23,735
2022-01-06	28.600	29.600	27.600	28.800	28.800	34,089
2022-01-05	30.100	30.100	28.850	30.000	30.000	19,639
2022-01-04	29.900	30.600	29.800	30.000	30.000	33,152
2022-01-03	28.500	31.000	28.500	30.550	30.550	25,453
2021-12-30	30.050	31.350	28.850	29.100	29.100	103,325
2021-12-29	31.500	31.500	30.350	30.450	30.450	23,300
2021-12-28	31.950	31.950	31.000	31.100	31.100	8,651
2021-12-27	30.700	32.000	30.700	31.950	31.950	66,771
2021-12-23	30.400	31.000	30.100	30.500	30.500	46,064
2021-12-22	29.400	30.800	29.400	30.400	30.400	21,509
2021-12-21	29.600	30.200	29.300	30.150	30.150	66,566
2021-12-20	30.000	30.450	28.750	30.000	30.000	176,807
2021-12-17	29.100	30.700	28.650	29.850	29.850	166,450
2021-12-16	28.200	30.400	28.000	29.850	29.850	168,810
2021-12-15	27.500	29.650	27.150	28.050	28.050	120,695
2021-12-14	27.000	28.100	27.000	28.100	28.100	112,357
2021-12-13	27.200	27.900	26.100	27.900	27.900	45,054
2021-12-10	28.600	28.600	27.200	27.200	27.200	18,242
2021-12-09	27.750	28.350	27.000	28.200	28.200	42,637
2021-12-08	27.100	27.650	27.050	27.600	27.600	21,672
2021-12-07	29.300	29.300	26.500	27.100	27.100	89,197
2021-12-06	29.400	29.750	27.200	28.450	28.450	128,087
2021-12-03	29.100	29.150	27.950	28.750	28.750	51,635
2021-12-02	28.900	28.950	27.650	28.400	28.400	51,091
2021-12-01	26.900	29.500	26.350	28.950	28.950	157,891
2021-11-30	24.850	26.600	24.800	26.450	26.450	51,500
2021-11-29	25.350	25.750	23.950	25.750	25.750	51,327
2021-11-26	26.150	26.850	24.550	25.000	25.000	88,754
2021-11-25	25.750	27.100	24.950	27.000	27.000	162,538
2021-11-24	26.000	26.000	24.700	25.750	25.750	29,787
2021-11-23	25.000	26.000	24.000	25.700	25.700	92,977
2021-11-22	23.700	24.350	23.700	23.950	23.950	129,842
2021-11-19	24.050	24.500	23.800	24.500	24.500	63,885
2021-11-18	25.000	25.000	24.300	24.500	24.500	38,020
2021-11-17	25.000	25.400	24.850	25.400	25.400	19,131
2021-11-16	25.100	25.600	24.900	25.400	25.400	63,783
2021-11-15	25.800	26.000	25.600	25.600	25.600	11,746
2021-11-12	25.950	25.950	24.000	25.500	25.500	82,217
2021-11-11	23.500	25.500	23.500	25.500	25.500	31,197
2021-11-10	25.900	25.950	25.000	25.200	25.200	73,639
2021-11-09	25.250	25.750	25.000	25.750	25.750	31,495
2021-11-08	26.000	26.350	25.250	25.500	25.500	49,172
2021-11-05	25.900	25.950	25.250	25.750	25.750	24,075
2021-11-04	26.850	26.850	25.300	26.200	26.200	23,637
2021-11-03	26.500	27.000	26.250	26.350	26.350	25,543
2021-11-02	27.500	27.500	26.350	26.350	26.350	26,236
2021-11-01	26.900	27.150	26.200	26.550	26.550	54,381
2021-10-29	26.250	27.300	26.250	27.000	27.000	20,944
2021-10-28	27.450	27.450	26.100	26.700	26.700	53,928
2021-10-27	27.000	27.050	26.250	26.950	26.950	87,102
2021-10-26	27.900	27.950	26.650	27.200	27.200	132,780
2021-10-25	29.000	29.000	27.000	28.000	28.000	189,310
2021-10-22	29.050	29.800	29.050	29.250	29.250	14,334
2021-10-21	30.800	30.800	29.050	29.500	29.500	32,311
2021-10-20	30.000	30.350	29.000	30.300	30.300	46,116
2021-10-19	31.000	31.000	29.000	30.000	30.000	117,828
2021-10-18	31.500	31.500	29.000	29.150	29.150	92,225

← NewerPage 21 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.