Xplora Technologies As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 29.000 | 29.000 | 28.000 | 28.500 | 28.500 | 31,835 |
| 2024-11-14 | 28.000 | 29.400 | 27.700 | 28.500 | 28.500 | 40,892 |
| 2024-11-13 | 28.700 | 29.300 | 27.700 | 27.700 | 27.700 | 164,144 |
| 2024-11-12 | 27.700 | 28.700 | 26.600 | 28.300 | 28.300 | 76,296 |
| 2024-11-11 | 29.800 | 29.800 | 28.000 | 28.300 | 28.300 | 205,332 |
| 2024-11-08 | 28.800 | 30.000 | 28.700 | 29.400 | 29.400 | 148,352 |
| 2024-11-07 | 28.500 | 29.500 | 28.100 | 28.800 | 28.800 | 134,199 |
| 2024-11-06 | 26.700 | 27.500 | 25.400 | 26.900 | 26.900 | 82,498 |
| 2024-11-05 | 26.200 | 26.500 | 25.900 | 26.400 | 26.400 | 43,554 |
| 2024-11-04 | 24.500 | 26.500 | 24.500 | 25.800 | 25.800 | 55,645 |
| 2024-11-01 | 25.900 | 25.900 | 24.500 | 25.900 | 25.900 | 50,294 |
| 2024-10-31 | 25.900 | 25.900 | 25.400 | 25.500 | 25.500 | 22,191 |
| 2024-10-30 | 25.500 | 26.400 | 25.000 | 26.000 | 26.000 | 121,395 |
| 2024-10-29 | 24.700 | 25.900 | 24.600 | 25.700 | 25.700 | 94,044 |
| 2024-10-28 | 24.300 | 24.700 | 23.700 | 24.700 | 24.700 | 50,337 |
| 2024-10-25 | 24.800 | 24.800 | 23.200 | 24.300 | 24.300 | 50,545 |
| 2024-10-24 | 23.600 | 25.000 | 23.600 | 24.400 | 24.400 | 50,585 |
| 2024-10-23 | 23.000 | 24.100 | 22.900 | 23.500 | 23.500 | 62,192 |
| 2024-10-22 | 23.800 | 24.700 | 21.800 | 23.000 | 23.000 | 71,979 |
| 2024-10-21 | 26.600 | 26.600 | 22.800 | 24.300 | 24.300 | 88,119 |
| 2024-10-18 | 25.000 | 25.600 | 24.000 | 25.400 | 25.400 | 44,115 |
| 2024-10-17 | 25.000 | 25.500 | 25.000 | 25.100 | 25.100 | 31,727 |
| 2024-10-16 | 26.900 | 26.900 | 24.700 | 25.200 | 25.200 | 143,326 |
| 2024-10-15 | 24.800 | 24.900 | 24.300 | 24.700 | 24.700 | 117,287 |
| 2024-10-14 | 23.300 | 24.500 | 23.300 | 24.300 | 24.300 | 78,419 |
| 2024-10-11 | 23.500 | 23.500 | 22.500 | 23.100 | 23.100 | 36,258 |
| 2024-10-10 | 22.500 | 22.700 | 21.500 | 22.700 | 22.700 | 59,367 |
| 2024-10-09 | 21.700 | 22.300 | 21.700 | 22.000 | 22.000 | 272,878 |
| 2024-10-08 | 21.900 | 22.500 | 21.700 | 21.900 | 21.900 | 57,527 |
| 2024-10-07 | 23.600 | 23.600 | 21.200 | 21.700 | 21.700 | 32,181 |
| 2024-10-04 | 23.700 | 23.700 | 22.000 | 22.500 | 22.500 | 39,045 |
| 2024-10-03 | 20.600 | 23.900 | 20.600 | 23.300 | 23.300 | 42,991 |
| 2024-10-02 | 23.800 | 23.800 | 21.500 | 21.700 | 21.700 | 103,480 |
| 2024-10-01 | 21.900 | 24.300 | 21.900 | 22.500 | 22.500 | 213,675 |
| 2024-09-30 | 21.000 | 22.100 | 20.900 | 21.900 | 21.900 | 162,780 |
| 2024-09-27 | 19.550 | 21.800 | 19.550 | 21.200 | 21.200 | 379,379 |
| 2024-09-26 | 17.850 | 21.000 | 17.850 | 18.950 | 18.950 | 125,302 |
| 2024-09-25 | 17.000 | 18.450 | 17.000 | 17.900 | 17.900 | 80,408 |
| 2024-09-24 | 17.250 | 17.850 | 16.500 | 17.400 | 17.400 | 53,553 |
| 2024-09-23 | 17.400 | 17.400 | 16.800 | 17.300 | 17.300 | 13,129 |
| 2024-09-20 | 17.450 | 17.450 | 16.300 | 17.400 | 17.400 | 49,499 |
| 2024-09-19 | 17.100 | 17.100 | 16.800 | 17.100 | 17.100 | 10,236 |
| 2024-09-18 | 17.000 | 17.000 | 16.900 | 16.950 | 16.950 | 1,949 |
| 2024-09-17 | 16.900 | 17.550 | 16.250 | 16.950 | 16.950 | 20,344 |
| 2024-09-16 | 17.850 | 17.850 | 16.900 | 17.700 | 17.700 | 20,617 |
| 2024-09-13 | 17.000 | 17.350 | 16.900 | 17.250 | 17.250 | 34,168 |
| 2024-09-12 | 17.800 | 17.800 | 17.100 | 17.100 | 17.100 | 11,768 |
| 2024-09-11 | 17.300 | 17.300 | 17.100 | 17.200 | 17.200 | 15,526 |
| 2024-09-10 | 17.850 | 17.850 | 16.500 | 17.100 | 17.100 | 66,125 |
| 2024-09-09 | 16.650 | 17.900 | 16.650 | 16.950 | 16.950 | 103,952 |
| 2024-09-06 | 16.800 | 16.800 | 15.450 | 16.200 | 16.200 | 80,087 |
| 2024-09-05 | 17.000 | 17.000 | 16.300 | 16.850 | 16.850 | 16,828 |
| 2024-09-04 | 15.800 | 16.950 | 15.600 | 16.900 | 16.900 | 93,952 |
| 2024-09-03 | 16.000 | 16.200 | 15.600 | 15.600 | 15.600 | 25,500 |
| 2024-09-02 | 15.100 | 15.900 | 15.100 | 15.900 | 15.900 | 71,056 |
| 2024-08-30 | 15.450 | 15.500 | 14.950 | 15.000 | 15.000 | 4,474 |
| 2024-08-29 | 14.750 | 15.600 | 14.750 | 15.200 | 15.200 | 5,813 |
| 2024-08-28 | 15.700 | 15.700 | 15.050 | 15.050 | 15.050 | 106,471 |
| 2024-08-27 | 15.300 | 15.400 | 15.000 | 15.400 | 15.400 | 15,726 |
| 2024-08-26 | 15.600 | 15.600 | 14.900 | 15.100 | 15.100 | 54,248 |
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.