Xplora Technologies AS (OSL:XPLRA)
Norway · Delayed Price · Currency is NOK 51.60
-0.60 (-1.15%)
May 13, 2026, 4:25 PM CET
Xplora Technologies AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 58.00 | 58.00 | 54.60 | 55.60 | 55.60 | -2.80% | 53,117 |
| Mar 17, 2026 | 57.40 | 59.00 | 56.40 | 57.20 | 57.20 | -0.69% | 99,362 |
| Mar 16, 2026 | 53.00 | 58.00 | 53.00 | 57.60 | 57.60 | 11.63% | 240,912 |
| Mar 13, 2026 | 53.60 | 53.60 | 51.60 | 51.60 | 51.60 | -3.37% | 42,447 |
| Mar 12, 2026 | 53.60 | 54.20 | 52.20 | 53.40 | 53.40 | 0.38% | 85,690 |
| Mar 11, 2026 | 53.00 | 54.00 | 53.00 | 53.20 | 53.20 | 0.38% | 38,687 |
| Mar 10, 2026 | 53.40 | 54.40 | 51.20 | 53.00 | 53.00 | -1.85% | 174,282 |
| Mar 9, 2026 | 54.80 | 55.20 | 52.80 | 54.00 | 54.00 | -2.53% | 103,008 |
| Mar 6, 2026 | 57.20 | 57.80 | 53.60 | 55.40 | 55.40 | -3.15% | 98,652 |
| Mar 5, 2026 | 56.00 | 58.60 | 56.00 | 57.20 | 57.20 | 1.42% | 134,368 |
| Mar 4, 2026 | 53.80 | 56.60 | 53.20 | 56.40 | 56.40 | 4.83% | 169,856 |
| Mar 3, 2026 | 54.80 | 54.80 | 53.00 | 53.80 | 53.80 | -1.82% | 209,481 |
| Mar 2, 2026 | 58.80 | 58.80 | 54.00 | 54.80 | 54.80 | -5.19% | 287,658 |
| Feb 27, 2026 | 59.80 | 60.40 | 57.00 | 57.80 | 57.80 | 3.21% | 603,677 |