Xplora Technologies AS (OSL:XPLRA)
Norway · Delayed Price · Currency is NOK 51.00
+0.40 (0.79%)
Apr 1, 2026, 1:05 PM CET
Xplora Technologies AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 55.80 | 56.40 | 55.40 | 56.00 | 56.00 | 0.36% | 41,501 |
| Feb 25, 2026 | 55.60 | 56.20 | 55.00 | 55.80 | 55.80 | -0.36% | 41,531 |
| Feb 24, 2026 | 55.80 | 56.00 | 54.80 | 56.00 | 56.00 | 0.72% | 45,187 |
| Feb 23, 2026 | 56.20 | 57.00 | 55.40 | 55.60 | 55.60 | -2.80% | 75,622 |
| Feb 20, 2026 | 56.60 | 57.80 | 56.20 | 57.20 | 57.20 | 0.35% | 44,615 |
| Feb 19, 2026 | 55.80 | 57.00 | 55.20 | 57.00 | 57.00 | 2.52% | 67,255 |
| Feb 18, 2026 | 55.00 | 56.20 | 54.60 | 55.60 | 55.60 | 1.46% | 115,772 |
| Feb 17, 2026 | 54.20 | 55.80 | 53.20 | 54.80 | 54.80 | 3.40% | 187,711 |
| Feb 16, 2026 | 52.00 | 54.20 | 52.00 | 53.00 | 53.00 | 1.15% | 47,258 |
| Feb 13, 2026 | 52.20 | 52.80 | 51.40 | 52.40 | 52.40 | -0.38% | 26,504 |
| Feb 12, 2026 | 53.00 | 53.00 | 52.20 | 52.60 | 52.60 | - | 60,664 |
| Feb 11, 2026 | 55.40 | 55.40 | 51.60 | 52.60 | 52.60 | -0.38% | 60,459 |
| Feb 10, 2026 | 52.80 | 53.00 | 50.60 | 52.80 | 52.80 | - | 125,553 |
| Feb 9, 2026 | 53.00 | 53.60 | 51.40 | 52.80 | 52.80 | -2.94% | 219,040 |
| Feb 6, 2026 | 53.20 | 55.20 | 53.20 | 54.40 | 54.40 | 1.87% | 75,477 |
| Feb 5, 2026 | 55.00 | 55.00 | 52.80 | 53.40 | 53.40 | -2.20% | 113,395 |
| Feb 4, 2026 | 56.00 | 56.00 | 53.20 | 54.60 | 54.60 | - | 42,336 |
| Feb 3, 2026 | 53.40 | 56.40 | 53.40 | 54.60 | 54.60 | 1.11% | 164,685 |
| Feb 2, 2026 | 51.60 | 54.00 | 51.60 | 54.00 | 54.00 | 0.37% | 50,661 |
| Jan 30, 2026 | 54.00 | 54.00 | 53.20 | 53.80 | 53.80 | -0.37% | 48,019 |
| Jan 29, 2026 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 0.37% | 42,689 |
| Jan 28, 2026 | 54.00 | 54.00 | 53.00 | 53.80 | 53.80 | - | 37,754 |
| Jan 27, 2026 | 52.00 | 54.20 | 52.00 | 53.80 | 53.80 | 0.75% | 42,892 |
| Jan 26, 2026 | 53.00 | 54.20 | 51.40 | 53.40 | 53.40 | 0.38% | 76,226 |
| Jan 23, 2026 | 49.60 | 53.60 | 49.60 | 53.20 | 53.20 | 5.14% | 97,080 |
| Jan 22, 2026 | 48.30 | 50.60 | 48.30 | 50.60 | 50.60 | 4.55% | 74,763 |