Xplora Technologies AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	40.05	40.20	38.50	38.70	38.70	-2.89%	171,405
Jun 23, 2026	40.10	40.20	39.50	39.85	39.85	-1.24%	45,842
Jun 22, 2026	43.40	43.40	39.90	40.35	40.35	-	98,785
Jun 19, 2026	40.55	41.40	39.95	40.35	40.35	-	57,676
Jun 18, 2026	40.85	40.90	40.15	40.35	40.35	-1.10%	68,189
Jun 17, 2026	41.90	41.90	40.80	40.80	40.80	-1.45%	73,825
Jun 16, 2026	42.95	42.95	41.30	41.40	41.40	-0.84%	147,231
Jun 15, 2026	40.70	42.45	40.70	41.75	41.75	3.09%	71,976
Jun 12, 2026	41.15	41.45	40.50	40.50	40.50	0.87%	344,562
Jun 11, 2026	40.65	41.40	40.15	40.15	40.15	-2.55%	99,852
Jun 10, 2026	42.00	42.10	40.60	41.20	41.20	-0.12%	141,610
Jun 9, 2026	42.00	42.20	41.25	41.25	41.25	-1.79%	71,050
Jun 8, 2026	43.65	43.65	41.60	42.00	42.00	-2.33%	127,844
Jun 5, 2026	43.25	43.55	42.55	43.00	43.00	-	70,306
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