Xplora Technologies AS (OSL:XPLRA)
Norway · Delayed Price · Currency is NOK 43.00
-0.15 (-0.35%)
Jun 4, 2026, 4:25 PM CET
Xplora Technologies AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 42.10 | 44.15 | 42.10 | 43.00 | 43.00 | -0.35% | 210,261 |
| Jun 3, 2026 | 45.50 | 45.70 | 43.15 | 43.15 | 43.15 | -4.75% | 129,539 |
| Jun 2, 2026 | 46.20 | 46.20 | 44.70 | 45.30 | 45.30 | 1.23% | 100,859 |
| Jun 1, 2026 | 45.50 | 46.40 | 44.35 | 44.75 | 44.75 | -0.89% | 228,941 |
| May 29, 2026 | 44.00 | 46.10 | 43.75 | 45.15 | 45.15 | 1.35% | 283,730 |
| May 28, 2026 | 43.00 | 45.25 | 43.00 | 44.55 | 44.55 | 3.01% | 210,173 |
| May 27, 2026 | 44.35 | 45.00 | 43.00 | 43.25 | 43.25 | -3.14% | 189,626 |
| May 26, 2026 | 45.55 | 45.70 | 43.30 | 44.65 | 44.65 | -0.78% | 294,661 |
| May 22, 2026 | 46.20 | 47.00 | 44.55 | 45.00 | 45.00 | -2.17% | 352,857 |
| May 21, 2026 | 47.50 | 47.50 | 44.25 | 46.00 | 46.00 | -9.63% | 1,031,045 |
| May 20, 2026 | 49.90 | 51.70 | 49.60 | 50.90 | 50.90 | 2.83% | 78,351 |
| May 19, 2026 | 52.60 | 52.60 | 49.50 | 49.50 | 49.50 | -1.39% | 80,253 |
| May 18, 2026 | 51.00 | 51.70 | 50.00 | 50.20 | 50.20 | -2.90% | 122,218 |
| May 15, 2026 | 52.00 | 52.40 | 51.00 | 51.70 | 51.70 | 0.19% | 57,888 |
| May 13, 2026 | 52.30 | 52.30 | 51.00 | 51.60 | 51.60 | -1.15% | 80,050 |
| May 12, 2026 | 51.00 | 52.60 | 51.00 | 52.20 | 52.20 | 2.35% | 146,125 |
| May 11, 2026 | 54.10 | 54.10 | 50.70 | 51.00 | 51.00 | -5.03% | 143,216 |
| May 8, 2026 | 53.10 | 54.30 | 53.10 | 53.70 | 53.70 | -0.56% | 101,150 |
| May 7, 2026 | 55.90 | 55.90 | 53.10 | 54.00 | 54.00 | 1.69% | 61,918 |
| May 6, 2026 | 55.10 | 56.00 | 53.10 | 53.10 | 53.10 | -3.45% | 78,633 |
| May 5, 2026 | 54.00 | 55.50 | 54.00 | 55.00 | 55.00 | 0.55% | 43,987 |
| May 4, 2026 | 52.70 | 54.90 | 52.30 | 54.70 | 54.70 | 3.80% | 69,503 |
| Apr 30, 2026 | 52.00 | 53.40 | 51.80 | 52.70 | 52.70 | 0.19% | 49,561 |
| Apr 29, 2026 | 53.70 | 54.70 | 52.60 | 52.60 | 52.60 | -1.87% | 96,014 |
| Apr 28, 2026 | 56.80 | 56.80 | 53.60 | 53.60 | 53.60 | -5.47% | 152,912 |
| Apr 27, 2026 | 57.30 | 58.00 | 56.50 | 56.70 | 56.70 | -0.53% | 33,242 |
| Apr 24, 2026 | 58.70 | 58.70 | 56.90 | 57.00 | 57.00 | -3.39% | 41,581 |
| Apr 23, 2026 | 59.40 | 59.40 | 58.30 | 59.00 | 59.00 | 1.20% | 34,224 |
| Apr 22, 2026 | 57.80 | 58.30 | 57.50 | 58.30 | 58.30 | 0.69% | 44,800 |
| Apr 21, 2026 | 57.90 | 58.40 | 57.50 | 57.90 | 57.90 | -0.52% | 31,285 |
| Apr 20, 2026 | 58.50 | 58.50 | 56.20 | 58.20 | 58.20 | -0.51% | 90,340 |
| Apr 17, 2026 | 57.00 | 58.90 | 56.90 | 58.50 | 58.50 | 3.36% | 140,853 |
| Apr 16, 2026 | 55.00 | 56.60 | 54.70 | 56.60 | 56.60 | 1.80% | 86,455 |
| Apr 15, 2026 | 56.30 | 57.00 | 55.60 | 55.60 | 55.60 | -0.71% | 33,011 |
| Apr 14, 2026 | 56.00 | 56.70 | 55.50 | 56.00 | 56.00 | 0.90% | 50,980 |
| Apr 13, 2026 | 55.20 | 56.20 | 54.60 | 55.50 | 55.50 | 0.54% | 89,195 |
| Apr 10, 2026 | 53.50 | 55.40 | 53.30 | 55.20 | 55.20 | 3.56% | 105,020 |
| Apr 9, 2026 | 54.00 | 54.00 | 52.50 | 53.30 | 53.30 | -1.30% | 43,292 |
| Apr 8, 2026 | 53.20 | 54.10 | 51.80 | 54.00 | 54.00 | 5.47% | 150,938 |
| Apr 7, 2026 | 51.80 | 52.20 | 50.60 | 51.20 | 51.20 | 0.39% | 50,207 |
| Apr 1, 2026 | 50.80 | 51.80 | 50.80 | 51.00 | 51.00 | 0.79% | 30,818 |
| Mar 31, 2026 | 49.90 | 51.20 | 49.00 | 50.60 | 50.60 | 1.81% | 55,218 |
| Mar 30, 2026 | 48.20 | 50.00 | 48.20 | 49.70 | 49.70 | 1.43% | 50,249 |
| Mar 27, 2026 | 49.60 | 51.00 | 48.50 | 49.00 | 49.00 | -2.00% | 201,361 |
| Mar 26, 2026 | 51.80 | 54.80 | 49.70 | 50.00 | 50.00 | -1.57% | 154,374 |
| Mar 25, 2026 | 52.20 | 53.20 | 50.80 | 50.80 | 50.80 | -1.55% | 85,246 |
| Mar 24, 2026 | 52.00 | 53.00 | 50.80 | 51.60 | 51.60 | 0.39% | 140,800 |
| Mar 23, 2026 | 50.80 | 52.00 | 48.60 | 51.40 | 51.40 | -0.77% | 280,543 |
| Mar 20, 2026 | 53.40 | 53.60 | 51.80 | 51.80 | 51.80 | -2.26% | 170,505 |
| Mar 19, 2026 | 53.00 | 55.20 | 53.00 | 53.00 | 53.00 | -4.68% | 3,296,726 |