Xplora Technologies As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	53.700	54.700	52.600	52.600	52.600	96,014
2026-04-28	56.800	56.800	53.600	53.600	53.600	152,912
2026-04-27	57.300	58.000	56.500	56.700	56.700	33,242
2026-04-24	58.700	58.700	56.900	57.000	57.000	41,581
2026-04-23	59.400	59.400	58.300	59.000	59.000	34,224
2026-04-22	57.800	58.300	57.500	58.300	58.300	44,800
2026-04-21	57.900	58.400	57.500	57.900	57.900	31,285
2026-04-20	58.500	58.500	56.200	58.200	58.200	90,340
2026-04-17	57.000	58.900	56.900	58.500	58.500	140,853
2026-04-16	55.000	56.600	54.700	56.600	56.600	86,455
2026-04-15	56.300	57.000	55.600	55.600	55.600	33,011
2026-04-14	56.000	56.700	55.500	56.000	56.000	50,980
2026-04-13	55.200	56.200	54.600	55.500	55.500	89,195
2026-04-10	53.500	55.400	53.300	55.200	55.200	105,020
2026-04-09	54.000	54.000	52.500	53.300	53.300	43,292
2026-04-08	53.200	54.100	51.800	54.000	54.000	150,938
2026-04-07	51.800	52.200	50.600	51.200	51.200	50,207
2026-04-01	50.800	51.800	50.800	51.000	51.000	30,818
2026-03-31	49.900	51.200	49.000	50.600	50.600	55,218
2026-03-30	48.200	50.000	48.200	49.700	49.700	50,249
2026-03-27	49.600	51.000	48.500	49.000	49.000	201,361
2026-03-26	51.800	54.800	49.700	50.000	50.000	154,374
2026-03-25	52.200	53.200	50.800	50.800	50.800	85,246
2026-03-24	52.000	53.000	50.800	51.600	51.600	140,800
2026-03-23	50.800	52.000	48.600	51.400	51.400	280,543
2026-03-20	53.400	53.600	51.800	51.800	51.800	170,505
2026-03-19	53.000	55.200	53.000	53.000	53.000	3,296,726
2026-03-18	58.000	58.000	54.600	55.600	55.600	53,117
2026-03-17	57.400	59.000	56.400	57.200	57.200	99,362
2026-03-16	53.000	58.000	53.000	57.600	57.600	240,912
2026-03-13	53.600	53.600	51.600	51.600	51.600	42,447
2026-03-12	53.600	54.200	52.200	53.400	53.400	85,690
2026-03-11	53.000	54.000	53.000	53.200	53.200	38,687
2026-03-10	53.400	54.400	51.200	53.000	53.000	174,282
2026-03-09	54.800	55.200	52.800	54.000	54.000	103,008
2026-03-06	57.200	57.800	53.600	55.400	55.400	98,652
2026-03-05	56.000	58.600	56.000	57.200	57.200	134,368
2026-03-04	53.800	56.600	53.200	56.400	56.400	169,856
2026-03-03	54.800	54.800	53.000	53.800	53.800	209,481
2026-03-02	58.800	58.800	54.000	54.800	54.800	287,658
2026-02-27	59.800	60.400	57.000	57.800	57.800	603,677
2026-02-26	55.800	56.400	55.400	56.000	56.000	41,501
2026-02-25	55.600	56.200	55.000	55.800	55.800	41,531
2026-02-24	55.800	56.000	54.800	56.000	56.000	45,187
2026-02-23	56.200	57.000	55.400	55.600	55.600	75,622
2026-02-20	56.600	57.800	56.200	57.200	57.200	44,615
2026-02-19	55.800	57.000	55.200	57.000	57.000	67,255
2026-02-18	55.000	56.200	54.600	55.600	55.600	115,772
2026-02-17	54.200	55.800	53.200	54.800	54.800	187,711
2026-02-16	52.000	54.200	52.000	53.000	53.000	47,258
2026-02-13	52.200	52.800	51.400	52.400	52.400	26,504
2026-02-12	53.000	53.000	52.200	52.600	52.600	60,664
2026-02-11	55.400	55.400	51.600	52.600	52.600	60,459
2026-02-10	52.800	53.000	50.600	52.800	52.800	125,553
2026-02-09	53.000	53.600	51.400	52.800	52.800	219,040
2026-02-06	53.200	55.200	53.200	54.400	54.400	75,477
2026-02-05	55.000	55.000	52.800	53.400	53.400	113,308
2026-02-04	56.000	56.000	53.200	54.600	54.600	42,336
2026-02-03	53.400	56.400	53.400	54.600	54.600	164,685
2026-02-02	51.600	54.000	51.600	54.000	54.000	50,661

← NewerPage 3 of 21 · 1,260 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.