Xplora Technologies AS (OSL:XPLRA)
Norway flag Norway · Delayed Price · Currency is NOK
51.60
-0.40 (-0.77%)
Aug 29, 2025, 4:25 PM CET

Xplora Technologies AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202553.0053.0051.2051.6051.60-0.77%17,522
Aug 28, 202552.8052.8051.4052.0052.00-1.52%15,966
Aug 27, 202551.8052.8050.8052.8052.80-102,612
Aug 26, 202553.0053.0051.0052.8052.801.54%21,719
Aug 25, 202551.0052.6049.8052.0052.002.36%44,479
Aug 22, 202553.0053.0050.4050.8050.80-4.15%36,361
Aug 21, 202551.2053.0051.2053.0053.002.71%30,880
Aug 20, 202551.6053.6051.6051.6051.60-2.64%148,312
Aug 19, 202553.4053.4051.2053.0053.00-67,569
Aug 18, 202554.8055.6051.2053.0053.00-279,876
Aug 15, 202550.0053.0049.0053.0053.0010.42%908,552
Aug 14, 202549.6049.6046.5048.0048.00-0.21%40,206
Aug 13, 202548.1048.3047.1048.1048.10-12,677
Aug 12, 202549.4049.4047.3048.1048.10-3.22%17,579
Aug 11, 202549.8049.9049.0049.7049.701.43%28,441
Aug 8, 202549.5049.5048.2049.0049.002.73%61,141
Aug 7, 202547.0049.1046.6047.7047.703.47%54,791
Aug 6, 202547.4047.4046.1046.1046.10-1.50%5,770
Aug 5, 202547.4047.6045.3046.8046.80-1.27%21,226
Aug 4, 202548.0048.4047.3047.4047.400.85%20,617
Aug 1, 202548.0049.3046.4047.0047.00-3.09%17,548
Jul 31, 202549.0049.0048.0048.5048.50-1.02%10,971
Jul 30, 202549.8049.8047.0049.0049.001.03%14,149
Jul 29, 202548.2050.4048.2048.5048.50-1.02%39,807
Jul 28, 202548.0049.6048.0049.0049.002.08%23,657
Jul 25, 202547.2048.0047.2048.0048.001.69%25,371
Jul 24, 202547.2048.0047.0047.2047.200.43%37,532
Jul 23, 202546.9048.9046.5047.0047.000.86%41,967
Jul 22, 202548.9048.9045.6046.6046.60-2.71%53,363
Jul 21, 202548.0048.5046.9047.9047.902.35%34,362
Jul 18, 202544.5046.8044.5046.8046.805.88%21,037
Jul 17, 202544.5044.5044.1044.2044.20-0.67%17,326
Jul 16, 202543.5044.6043.5044.5044.501.37%17,031
Jul 15, 202543.3043.9043.3043.9043.900.92%4,593
Jul 14, 202543.6044.0043.0043.5043.50-0.23%19,961
Jul 11, 202543.0043.9041.8043.6043.601.40%89,935
Jul 10, 202542.8043.0042.8043.0043.00-5,067
Jul 9, 202544.0044.0042.2043.0043.00-0.92%15,842
Jul 8, 202544.0044.0042.5043.4043.40-0.23%25,074
Jul 7, 202542.0043.8040.8043.5043.501.87%23,181
Jul 4, 202543.4043.4041.8042.7042.701.91%2,176
Jul 3, 202542.2043.3041.8041.9041.90-0.48%71,802
Jul 2, 202541.4042.2041.4042.1042.101.20%24,779
Jul 1, 202541.0041.6040.1041.6041.600.24%24,839
Jun 30, 202542.6042.6040.0041.5041.502.98%20,675
Jun 27, 202540.5040.5039.5040.3040.300.50%12,420
Jun 26, 202541.5041.5039.8040.1040.10-3.61%21,378
Jun 25, 202542.0042.2041.4041.6041.60-0.72%26,586
Jun 24, 202542.2042.2041.2041.9041.90-0.24%14,970
Jun 23, 202540.0043.2039.9042.0042.006.60%219,962