Xplora Technologies AS XPLRA
OSL · Norway · Technology Services
NOK 23.10-0.30 (-1.28%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 23.10 | -1.28% | NOK 22.75 | NOK 23.40 | NOK 22.75 | 100.75K |
| 2026-09-30 | NOK 23.40 | +1.30% | NOK 23.30 | NOK 24.00 | NOK 22.70 | 134.84K |
| 2026-09-29 | NOK 23.10 | -1.28% | NOK 24.00 | NOK 24.00 | NOK 23.00 | 75.98K |
| 2026-09-28 | NOK 23.40 | +0.86% | NOK 23.50 | NOK 23.70 | NOK 23.00 | 59.19K |
| 2026-09-25 | NOK 23.20 | -2.52% | NOK 23.55 | NOK 23.65 | NOK 22.80 | 178.85K |
| 2026-09-24 | NOK 23.80 | -2.06% | NOK 24.40 | NOK 24.40 | NOK 23.20 | 136.67K |
| 2026-09-23 | NOK 24.30 | -2.80% | NOK 27.35 | NOK 27.35 | NOK 24.30 | 108.91K |
| 2026-09-22 | NOK 25.00 | 0.00% | NOK 25.10 | NOK 25.50 | NOK 25.00 | 77.72K |
| 2026-09-21 | NOK 25.00 | +0.20% | NOK 24.60 | NOK 25.25 | NOK 24.35 | 75.77K |
| 2026-09-18 | NOK 24.95 | +1.84% | NOK 24.05 | NOK 25.20 | NOK 24.05 | 170.58K |
| 2026-09-17 | NOK 24.50 | -2.58% | NOK 25.30 | NOK 25.30 | NOK 23.80 | 197.20K |
| 2026-09-16 | NOK 25.15 | +2.65% | NOK 24.80 | NOK 25.85 | NOK 24.50 | 181.78K |
| 2026-09-15 | NOK 24.50 | -2.00% | NOK 25.00 | NOK 25.85 | NOK 24.50 | 151.24K |
| 2026-09-14 | NOK 25.00 | -0.99% | NOK 25.00 | NOK 25.20 | NOK 24.70 | 202.97K |
| 2026-09-11 | NOK 25.25 | -0.39% | NOK 25.20 | NOK 26.15 | NOK 24.80 | 266.01K |
| 2026-09-10 | NOK 25.35 | -5.06% | NOK 26.65 | NOK 27.25 | NOK 25.00 | 556.12K |
| 2026-09-09 | NOK 26.70 | -1.29% | NOK 27.10 | NOK 27.45 | NOK 25.95 | 582.66K |
| 2026-09-08 | NOK 27.05 | +0.19% | NOK 27.75 | NOK 28.40 | NOK 27.00 | 508.37K |
| 2026-09-07 | NOK 27.00 | -4.93% | NOK 28.55 | NOK 29.10 | NOK 27.00 | 190.11K |
| 2026-09-04 | NOK 28.40 | +3.65% | NOK 27.60 | NOK 28.85 | NOK 27.60 | 269.66K |
| 2026-09-03 | NOK 27.40 | +2.43% | NOK 27.55 | NOK 28.20 | NOK 27.15 | 317.16K |
| 2026-09-02 | NOK 26.75 | -2.01% | NOK 27.70 | NOK 28.40 | NOK 26.75 | 527.47K |
| 2026-09-01 | NOK 27.30 | -5.54% | NOK 29.20 | NOK 29.90 | NOK 26.75 | 445.56K |
| 2026-08-31 | NOK 28.90 | -5.09% | NOK 29.50 | NOK 30.60 | NOK 28.25 | 294.44K |
| 2026-08-28 | NOK 30.45 | +4.64% | NOK 28.95 | NOK 31.00 | NOK 28.90 | 750.67K |
| 2026-08-27 | NOK 29.10 | +11.07% | NOK 26.50 | NOK 29.35 | NOK 25.50 | 476.89K |
| 2026-08-26 | NOK 26.20 | -0.76% | NOK 26.40 | NOK 27.05 | NOK 25.80 | 197.74K |
| 2026-08-25 | NOK 26.40 | +5.60% | NOK 25.05 | NOK 26.55 | NOK 25.05 | 453.40K |
| 2026-08-24 | NOK 25.00 | +2.04% | NOK 25.00 | NOK 25.45 | NOK 23.45 | 535.62K |
| 2026-08-21 | NOK 24.50 | +4.26% | NOK 23.70 | NOK 25.20 | NOK 23.70 | 467.52K |
| 2026-08-20 | NOK 23.50 | -4.67% | NOK 25.40 | NOK 25.65 | NOK 23.00 | 1.55M |
| 2026-08-19 | NOK 24.65 | -31.24% | NOK 32.70 | NOK 32.70 | NOK 24.65 | 3.06M |
| 2026-08-18 | NOK 35.85 | -3.89% | NOK 39.25 | NOK 39.25 | NOK 35.85 | 125.90K |
| 2026-08-17 | NOK 37.30 | -1.84% | NOK 38.45 | NOK 38.50 | NOK 37.30 | 82.05K |
| 2026-08-14 | NOK 38.00 | +4.97% | NOK 36.15 | NOK 38.45 | NOK 36.15 | 111.30K |
| 2026-08-13 | NOK 36.20 | +0.42% | NOK 36.05 | NOK 36.75 | NOK 36.00 | 64.85K |
| 2026-08-12 | NOK 36.05 | -0.96% | NOK 37.10 | NOK 37.20 | NOK 36.05 | 82.08K |
| 2026-08-11 | NOK 36.40 | -0.41% | NOK 36.55 | NOK 36.75 | NOK 36.25 | 44.97K |
| 2026-08-10 | NOK 36.55 | -1.88% | NOK 37.95 | NOK 38.20 | NOK 36.55 | 98.03K |
| 2026-08-07 | NOK 37.25 | -1.46% | NOK 38.50 | NOK 38.50 | NOK 36.80 | 171.18K |
| 2026-08-06 | NOK 37.80 | -2.20% | NOK 39.40 | NOK 39.40 | NOK 37.50 | 83.08K |
| 2026-08-05 | NOK 38.65 | +3.07% | NOK 38.00 | NOK 39.20 | NOK 37.35 | 113.99K |
| 2026-08-04 | NOK 37.50 | +3.88% | NOK 35.60 | NOK 37.50 | NOK 35.60 | 92.99K |
| 2026-08-03 | NOK 36.10 | -1.37% | NOK 36.80 | NOK 36.90 | NOK 35.95 | 68.52K |
| 2026-07-31 | NOK 36.60 | +0.83% | NOK 37.40 | NOK 37.40 | NOK 36.55 | 66.79K |
| 2026-07-30 | NOK 36.30 | +0.28% | NOK 35.95 | NOK 36.55 | NOK 35.95 | 35.78K |
| 2026-07-29 | NOK 36.20 | +0.14% | NOK 36.50 | NOK 36.75 | NOK 36.20 | 48.73K |
| 2026-07-28 | NOK 36.15 | -0.28% | NOK 35.70 | NOK 36.40 | NOK 35.70 | 53.48K |
| 2026-07-27 | NOK 36.25 | +2.55% | NOK 35.80 | NOK 36.95 | NOK 35.75 | 47.92K |
| 2026-07-24 | NOK 35.35 | -3.68% | NOK 37.00 | NOK 37.05 | NOK 35.35 | 88.36K |
| 2026-07-23 | NOK 36.70 | -1.74% | NOK 36.05 | NOK 39.15 | NOK 36.05 | 56.98K |
| 2026-07-22 | NOK 37.35 | -0.27% | NOK 37.90 | NOK 39.30 | NOK 37.10 | 128.01K |
| 2026-07-21 | NOK 37.45 | +3.03% | NOK 36.95 | NOK 37.90 | NOK 36.80 | 65.30K |
| 2026-07-20 | NOK 36.35 | +2.11% | NOK 36.25 | NOK 37.90 | NOK 35.95 | 56.08K |
| 2026-07-17 | NOK 35.60 | -0.70% | NOK 36.00 | NOK 36.00 | NOK 35.00 | 157.47K |
| 2026-07-16 | NOK 35.85 | -3.76% | NOK 37.20 | NOK 37.20 | NOK 35.85 | 121.76K |
| 2026-07-15 | NOK 37.25 | -1.19% | NOK 37.15 | NOK 37.75 | NOK 37.00 | 84.80K |
| 2026-07-14 | NOK 37.70 | +1.89% | NOK 36.95 | NOK 37.80 | NOK 35.85 | 149.29K |
| 2026-07-13 | NOK 37.00 | -3.01% | NOK 37.60 | NOK 38.20 | NOK 37.00 | 90.00K |
| 2026-07-10 | NOK 38.15 | -1.55% | NOK 39.05 | NOK 40.00 | NOK 37.80 | 80.86K |
| 2026-07-09 | NOK 38.75 | +1.04% | NOK 38.55 | NOK 38.90 | NOK 38.30 | 35.53K |
| 2026-07-08 | NOK 38.35 | -0.13% | NOK 38.55 | NOK 38.55 | NOK 36.90 | 100.01K |
| 2026-07-07 | NOK 38.40 | -0.26% | NOK 38.10 | NOK 38.80 | NOK 38.10 | 40.72K |
| 2026-07-06 | NOK 38.50 | -2.04% | NOK 39.50 | NOK 39.50 | NOK 38.30 | 48.37K |
| 2026-07-03 | NOK 39.30 | +3.42% | NOK 38.00 | NOK 39.30 | NOK 37.80 | 64.00K |
| 2026-07-02 | NOK 38.00 | +1.33% | NOK 38.05 | NOK 38.55 | NOK 37.60 | 13.31K |
| 2026-07-01 | NOK 37.50 | -0.40% | NOK 38.25 | NOK 38.25 | NOK 37.25 | 34.20K |
| 2026-06-30 | NOK 37.65 | -1.31% | NOK 37.00 | NOK 38.65 | NOK 37.00 | 52.58K |
| 2026-06-29 | NOK 38.15 | +1.19% | NOK 39.00 | NOK 39.00 | NOK 37.75 | 77.80K |
| 2026-06-26 | NOK 37.70 | -1.95% | NOK 38.50 | NOK 38.55 | NOK 37.40 | 40.07K |
| 2026-06-25 | NOK 38.45 | -0.65% | NOK 39.00 | NOK 39.05 | NOK 38.45 | 59.61K |
| 2026-06-24 | NOK 38.70 | -2.89% | NOK 40.05 | NOK 40.20 | NOK 38.50 | 171.41K |
| 2026-06-23 | NOK 39.85 | -1.24% | NOK 40.10 | NOK 40.20 | NOK 39.50 | 45.84K |
| 2026-06-22 | NOK 40.35 | 0.00% | NOK 43.40 | NOK 43.40 | NOK 39.90 | 98.79K |
| 2026-06-19 | NOK 40.35 | 0.00% | NOK 40.55 | NOK 41.40 | NOK 39.95 | 57.68K |
| 2026-06-18 | NOK 40.35 | -1.10% | NOK 40.85 | NOK 40.90 | NOK 40.15 | 68.19K |
| 2026-06-17 | NOK 40.80 | -1.45% | NOK 41.90 | NOK 41.90 | NOK 40.80 | 73.83K |
| 2026-06-16 | NOK 41.40 | -0.84% | NOK 42.95 | NOK 42.95 | NOK 41.30 | 147.23K |
| 2026-06-15 | NOK 41.75 | +3.09% | NOK 40.70 | NOK 42.45 | NOK 40.70 | 71.98K |
| 2026-06-12 | NOK 40.50 | +0.87% | NOK 41.15 | NOK 41.45 | NOK 40.50 | 344.56K |
| 2026-06-11 | NOK 40.15 | -2.55% | NOK 40.65 | NOK 41.40 | NOK 40.15 | 99.85K |
| 2026-06-10 | NOK 41.20 | -0.12% | NOK 42.00 | NOK 42.10 | NOK 40.60 | 141.61K |
| 2026-06-09 | NOK 41.25 | -1.79% | NOK 42.00 | NOK 42.20 | NOK 41.25 | 71.05K |
| 2026-06-08 | NOK 42.00 | -2.33% | NOK 43.65 | NOK 43.65 | NOK 41.60 | 127.84K |
| 2026-06-05 | NOK 43.00 | 0.00% | NOK 43.25 | NOK 43.55 | NOK 42.55 | 70.31K |
| 2026-06-04 | NOK 43.00 | -0.35% | NOK 42.10 | NOK 44.15 | NOK 42.10 | 210.26K |
| 2026-06-03 | NOK 43.15 | -4.75% | NOK 45.50 | NOK 45.70 | NOK 43.15 | 129.54K |
| 2026-06-02 | NOK 45.30 | +1.23% | NOK 46.20 | NOK 46.20 | NOK 44.70 | 100.86K |
| 2026-06-01 | NOK 44.75 | -0.89% | NOK 45.50 | NOK 46.40 | NOK 44.35 | 228.94K |
| 2026-05-29 | NOK 45.15 | +1.35% | NOK 44.00 | NOK 46.10 | NOK 43.75 | 283.73K |