Xplora Technologies As historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 22.900 | 22.900 | 21.700 | 22.350 | 22.350 | 129,491 |
| 2026-10-16 | 22.200 | 23.000 | 21.950 | 23.000 | 23.000 | 166,641 |
| 2026-10-15 | 22.000 | 22.400 | 21.750 | 22.200 | 22.200 | 39,746 |
| 2026-10-14 | 22.600 | 22.850 | 22.000 | 22.050 | 22.050 | 84,437 |
| 2026-10-13 | 25.000 | 25.000 | 21.650 | 22.600 | 22.600 | 112,142 |
| 2026-10-12 | 24.000 | 24.000 | 22.000 | 22.300 | 22.300 | 63,339 |
| 2026-10-09 | 22.500 | 23.000 | 22.500 | 23.000 | 23.000 | 144,527 |
| 2026-10-08 | 21.900 | 22.450 | 21.650 | 22.450 | 22.450 | 105,399 |
| 2026-10-07 | 23.250 | 23.300 | 21.600 | 22.150 | 22.150 | 244,450 |
| 2026-10-06 | 23.500 | 23.950 | 23.050 | 23.150 | 23.150 | 82,131 |
| 2026-10-05 | 23.000 | 24.000 | 23.000 | 23.550 | 23.550 | 44,769 |
| 2026-10-02 | 22.750 | 23.850 | 22.750 | 23.700 | 23.700 | 54,680 |
| 2026-10-01 | 22.750 | 23.400 | 22.750 | 23.100 | 23.100 | 100,754 |
| 2026-09-30 | 23.300 | 24.000 | 22.700 | 23.400 | 23.400 | 134,844 |
| 2026-09-29 | 24.000 | 24.000 | 23.000 | 23.100 | 23.100 | 75,983 |
| 2026-09-28 | 23.500 | 23.700 | 23.000 | 23.400 | 23.400 | 59,192 |
| 2026-09-25 | 23.550 | 23.650 | 22.800 | 23.200 | 23.200 | 178,850 |
| 2026-09-24 | 24.400 | 24.400 | 23.200 | 23.800 | 23.800 | 136,671 |
| 2026-09-23 | 27.350 | 27.350 | 24.300 | 24.300 | 24.300 | 108,906 |
| 2026-09-22 | 25.100 | 25.500 | 25.000 | 25.000 | 25.000 | 77,717 |
| 2026-09-21 | 24.600 | 25.250 | 24.350 | 25.000 | 25.000 | 75,770 |
| 2026-09-18 | 24.050 | 25.200 | 24.050 | 24.950 | 24.950 | 170,582 |
| 2026-09-17 | 25.300 | 25.300 | 23.800 | 24.500 | 24.500 | 197,196 |
| 2026-09-16 | 24.800 | 25.850 | 24.500 | 25.150 | 25.150 | 181,776 |
| 2026-09-15 | 25.000 | 25.850 | 24.500 | 24.500 | 24.500 | 151,244 |
| 2026-09-14 | 25.000 | 25.200 | 24.700 | 25.000 | 25.000 | 202,965 |
| 2026-09-11 | 25.200 | 26.150 | 24.800 | 25.250 | 25.250 | 266,006 |
| 2026-09-10 | 26.650 | 27.250 | 25.000 | 25.350 | 25.350 | 556,115 |
| 2026-09-09 | 27.100 | 27.450 | 25.950 | 26.700 | 26.700 | 582,663 |
| 2026-09-08 | 27.750 | 28.400 | 27.000 | 27.050 | 27.050 | 508,371 |
| 2026-09-07 | 28.550 | 29.100 | 27.000 | 27.000 | 27.000 | 190,113 |
| 2026-09-04 | 27.600 | 28.850 | 27.600 | 28.400 | 28.400 | 269,661 |
| 2026-09-03 | 27.550 | 28.200 | 27.150 | 27.400 | 27.400 | 317,155 |
| 2026-09-02 | 27.700 | 28.400 | 26.750 | 26.750 | 26.750 | 527,466 |
| 2026-09-01 | 29.200 | 29.900 | 26.750 | 27.300 | 27.300 | 445,559 |
| 2026-08-31 | 29.500 | 30.600 | 28.250 | 28.900 | 28.900 | 294,441 |
| 2026-08-28 | 28.950 | 31.000 | 28.900 | 30.450 | 30.450 | 750,670 |
| 2026-08-27 | 26.500 | 29.350 | 25.500 | 29.100 | 29.100 | 476,891 |
| 2026-08-26 | 26.400 | 27.050 | 25.800 | 26.200 | 26.200 | 197,742 |
| 2026-08-25 | 25.050 | 26.550 | 25.050 | 26.400 | 26.400 | 453,397 |
| 2026-08-24 | 25.000 | 25.450 | 23.450 | 25.000 | 25.000 | 535,623 |
| 2026-08-21 | 23.700 | 25.200 | 23.700 | 24.500 | 24.500 | 467,520 |
| 2026-08-20 | 25.400 | 25.650 | 23.000 | 23.500 | 23.500 | 1,547,228 |
| 2026-08-19 | 32.700 | 32.700 | 24.650 | 24.650 | 24.650 | 3,060,030 |
| 2026-08-18 | 39.250 | 39.250 | 35.850 | 35.850 | 35.850 | 125,896 |
| 2026-08-17 | 38.450 | 38.500 | 37.300 | 37.300 | 37.300 | 82,047 |
| 2026-08-14 | 36.150 | 38.450 | 36.150 | 38.000 | 38.000 | 111,298 |
| 2026-08-13 | 36.050 | 36.750 | 36.000 | 36.200 | 36.200 | 64,850 |
| 2026-08-12 | 37.100 | 37.200 | 36.050 | 36.050 | 36.050 | 82,083 |
| 2026-08-11 | 36.550 | 36.750 | 36.250 | 36.400 | 36.400 | 44,971 |
| 2026-08-10 | 37.950 | 38.200 | 36.550 | 36.550 | 36.550 | 98,034 |
| 2026-08-07 | 38.500 | 38.500 | 36.800 | 37.250 | 37.250 | 171,176 |
| 2026-08-06 | 39.400 | 39.400 | 37.500 | 37.800 | 37.800 | 83,080 |
| 2026-08-05 | 38.000 | 39.200 | 37.350 | 38.650 | 38.650 | 113,990 |
| 2026-08-04 | 35.600 | 37.500 | 35.600 | 37.500 | 37.500 | 92,991 |
| 2026-08-03 | 36.800 | 36.900 | 35.950 | 36.100 | 36.100 | 68,516 |
| 2026-07-31 | 37.400 | 37.400 | 36.550 | 36.600 | 36.600 | 66,794 |
| 2026-07-30 | 35.950 | 36.550 | 35.950 | 36.300 | 36.300 | 35,775 |
| 2026-07-29 | 36.500 | 36.750 | 36.200 | 36.200 | 36.200 | 48,729 |
| 2026-07-28 | 35.700 | 36.400 | 35.700 | 36.150 | 36.150 | 53,481 |
Page 1 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.