Xplora Technologies As historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	30.800	31.300	30.000	31.300	31.300	51,084
2025-02-13	32.000	32.000	30.600	31.300	31.300	44,378
2025-02-12	30.900	31.200	29.700	30.600	30.600	26,154
2025-02-11	32.000	32.000	30.200	30.500	30.500	27,954
2025-02-10	31.400	32.300	31.400	32.000	32.000	84,756
2025-02-07	30.700	31.700	30.700	31.700	31.700	29,165
2025-02-06	30.000	31.400	30.000	31.400	31.400	19,601
2025-02-05	31.400	31.400	29.500	31.000	31.000	22,661
2025-02-04	30.800	31.100	30.000	31.100	31.100	65,452
2025-02-03	30.100	30.500	29.600	29.800	29.800	46,701
2025-01-31	30.400	31.000	30.100	31.000	31.000	41,026
2025-01-30	30.100	31.000	30.100	30.700	30.700	12,807
2025-01-29	30.500	30.500	29.900	30.500	30.500	19,933
2025-01-28	31.000	31.900	29.700	30.500	30.500	13,461
2025-01-27	29.100	32.100	29.100	31.000	31.000	33,657
2025-01-24	29.900	32.300	29.900	30.500	30.500	63,132
2025-01-23	30.600	32.600	29.900	29.900	29.900	42,412
2025-01-22	31.700	31.900	30.400	30.400	30.400	15,205
2025-01-21	31.400	31.400	30.200	31.200	31.200	11,123
2025-01-20	31.000	31.400	30.200	31.400	31.400	10,622
2025-01-17	30.700	31.600	30.200	31.500	31.500	18,767
2025-01-16	30.300	31.800	29.500	30.700	30.700	37,471
2025-01-15	29.600	31.800	29.600	31.000	31.000	113,587
2025-01-14	31.500	31.500	29.900	30.200	30.200	38,042
2025-01-13	32.400	32.400	30.000	30.700	30.700	11,237
2025-01-10	31.500	31.500	31.000	31.000	31.000	24,061
2025-01-09	31.700	31.700	30.800	31.200	31.200	18,647
2025-01-08	31.500	31.700	31.200	31.700	31.700	13,438
2025-01-07	31.200	32.000	30.900	30.900	30.900	27,384
2025-01-06	33.500	33.500	31.000	31.500	31.500	111,805
2025-01-03	31.900	32.700	30.600	32.700	32.700	24,265
2025-01-02	31.400	32.400	28.400	32.200	32.200	43,156
2024-12-30	32.400	32.400	31.300	31.500	31.500	24,056
2024-12-27	34.000	34.000	30.000	32.100	32.100	75,205
2024-12-23	33.500	34.800	32.800	33.500	33.500	100,592
2024-12-20	29.800	30.700	29.800	30.500	30.500	69,978
2024-12-19	31.400	31.500	30.000	30.000	30.000	58,267
2024-12-18	32.100	32.100	29.600	31.500	31.500	53,614
2024-12-17	33.400	33.500	31.500	32.000	32.000	25,033
2024-12-16	33.000	34.300	32.700	32.800	32.800	59,662
2024-12-13	32.000	33.500	32.000	33.200	33.200	27,016
2024-12-12	33.800	33.800	31.800	32.400	32.400	31,717
2024-12-11	31.900	32.300	31.500	32.300	32.300	19,850
2024-12-10	32.000	32.000	31.000	31.400	31.400	21,816
2024-12-09	32.500	33.000	31.700	32.000	32.000	21,727
2024-12-06	32.300	32.600	30.500	31.800	31.800	78,415
2024-12-05	33.600	33.900	32.000	32.200	32.200	66,011
2024-12-04	34.000	34.800	33.400	33.600	33.600	81,452
2024-12-03	32.600	33.400	32.300	33.400	33.400	150,453
2024-12-02	34.100	34.100	31.800	32.500	32.500	126,392
2024-11-29	30.800	31.500	30.800	31.500	31.500	214,640
2024-11-28	29.300	31.000	29.100	31.000	31.000	59,304
2024-11-27	29.600	29.600	28.500	29.400	29.400	24,707
2024-11-26	29.300	29.600	29.000	29.600	29.600	20,150
2024-11-25	28.800	29.500	28.500	29.300	29.300	81,201
2024-11-22	27.500	29.000	27.200	28.800	28.800	49,681
2024-11-21	27.000	27.800	27.000	27.700	27.700	34,957
2024-11-20	27.600	28.200	27.500	27.700	27.700	42,927
2024-11-19	27.300	27.700	26.800	27.200	27.200	25,783
2024-11-18	27.500	28.300	27.300	27.300	27.300	17,104

← NewerPage 8 of 21 · 1,257 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.