Xplora Technologies AS (OSL:XPLRA)
Norway
· Delayed Price · Currency is NOK 53.60
-3.10 (-5.47%)
Apr 28, 2026, 4:25 PM CET
Xplora Technologies AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 21, 2026 | 48.60 | 48.60 | 47.50 | 48.40 | 48.40 | -0.21% | 26,504 |
| Jan 20, 2026 | 47.10 | 48.60 | 46.90 | 48.50 | 48.50 | 2.97% | 302,240 |
| Jan 19, 2026 | 48.50 | 48.60 | 47.00 | 47.10 | 47.10 | -2.89% | 60,623 |
| Jan 16, 2026 | 48.90 | 49.20 | 48.50 | 48.50 | 48.50 | -0.61% | 25,505 |
| Jan 15, 2026 | 48.80 | 49.10 | 48.40 | 48.80 | 48.80 | 0.62% | 21,207 |
| Jan 14, 2026 | 49.40 | 49.50 | 48.40 | 48.50 | 48.50 | -0.41% | 104,926 |
| Jan 13, 2026 | 48.00 | 49.60 | 48.00 | 48.70 | 48.70 | 1.46% | 93,426 |
| Jan 12, 2026 | 48.00 | 48.10 | 46.50 | 48.00 | 48.00 | - | 47,357 |
| Jan 9, 2026 | 49.00 | 49.80 | 47.60 | 48.00 | 48.00 | -2.83% | 151,162 |
| Jan 8, 2026 | 50.80 | 50.80 | 49.00 | 49.40 | 49.40 | -0.40% | 78,345 |
| Jan 7, 2026 | 50.20 | 50.80 | 49.00 | 49.60 | 49.60 | -1.20% | 111,389 |
| Jan 6, 2026 | 49.90 | 50.40 | 48.80 | 50.20 | 50.20 | 1.21% | 47,274 |
| Jan 5, 2026 | 49.40 | 49.90 | 48.30 | 49.60 | 49.60 | -1.59% | 60,224 |
| Jan 2, 2026 | 51.00 | 53.80 | 50.20 | 50.40 | 50.40 | -3.08% | 47,331 |
| Dec 30, 2025 | 51.60 | 52.20 | 50.60 | 52.00 | 52.00 | -0.76% | 50,081 |
| Dec 29, 2025 | 52.60 | 53.20 | 51.60 | 52.40 | 52.40 | -0.76% | 67,296 |
| Dec 23, 2025 | 51.60 | 52.80 | 51.60 | 52.80 | 52.80 | - | 15,923 |
| Dec 22, 2025 | 52.00 | 52.80 | 51.40 | 52.80 | 52.80 | 1.54% | 33,608 |
| Dec 19, 2025 | 51.80 | 52.20 | 50.60 | 52.00 | 52.00 | - | 345,901 |
| Dec 18, 2025 | 51.40 | 52.20 | 50.40 | 52.00 | 52.00 | 1.17% | 100,837 |
| Dec 17, 2025 | 52.40 | 52.40 | 49.60 | 51.40 | 51.40 | - | 76,960 |
| Dec 16, 2025 | 52.00 | 52.00 | 50.60 | 51.40 | 51.40 | -0.77% | 65,448 |
| Dec 15, 2025 | 52.40 | 52.40 | 51.20 | 51.80 | 51.80 | -0.38% | 64,185 |
| Dec 12, 2025 | 54.80 | 54.80 | 52.00 | 52.00 | 52.00 | -3.70% | 68,467 |
| Dec 11, 2025 | 53.60 | 54.20 | 51.60 | 54.00 | 54.00 | -4.59% | 1,478,691 |
| Dec 10, 2025 | 54.00 | 56.60 | 54.00 | 56.60 | 56.60 | 1.43% | 6,312 |
| Dec 9, 2025 | 53.00 | 56.00 | 53.00 | 55.80 | 55.80 | 1.82% | 65,623 |
| Dec 8, 2025 | 56.00 | 56.00 | 54.40 | 54.80 | 54.80 | -2.14% | 92,897 |
| Dec 5, 2025 | 56.80 | 56.80 | 55.60 | 56.00 | 56.00 | -1.75% | 56,732 |
| Dec 4, 2025 | 55.40 | 57.00 | 55.40 | 57.00 | 57.00 | 2.89% | 135,936 |
| Dec 3, 2025 | 56.40 | 56.40 | 54.80 | 55.40 | 55.40 | 1.09% | 54,287 |
| Dec 2, 2025 | 56.00 | 56.80 | 54.80 | 54.80 | 54.80 | - | 484,948 |
| Dec 1, 2025 | 56.00 | 56.00 | 52.60 | 54.80 | 54.80 | 3.40% | 286,386 |
| Nov 28, 2025 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 3.92% | 531,728 |