Magnora ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	23.750	23.800	23.350	23.450	22.691	172,194
2024-08-21	24.000	24.050	23.450	23.750	22.981	310,570
2024-08-20	25.200	25.200	23.800	24.000	23.223	480,146
2024-08-19	25.700	26.200	24.900	24.900	24.094	661,775
2024-08-16	26.200	26.650	25.400	25.500	24.674	255,037
2024-08-15	25.900	26.200	25.500	26.150	25.303	205,094
2024-08-14	26.100	26.100	25.400	26.000	25.158	277,047
2024-08-13	27.400	27.400	25.650	25.650	24.820	321,147
2024-08-12	30.500	30.950	30.050	30.750	25.703	273,028
2024-08-09	30.600	30.600	29.950	29.950	25.034	206,648
2024-08-08	30.600	30.600	29.600	30.050	25.118	134,270
2024-08-07	30.000	30.350	29.750	30.300	25.327	108,683
2024-08-06	29.600	30.200	29.150	29.600	24.742	217,147
2024-08-05	30.050	30.050	28.800	28.900	24.157	433,460
2024-08-02	32.900	32.900	31.200	31.200	26.079	372,664
2024-08-01	32.650	33.000	32.450	32.900	27.500	137,273
2024-07-31	32.300	32.850	31.800	32.500	27.166	191,261
2024-07-30	32.500	32.500	31.700	32.000	26.748	80,590
2024-07-29	32.400	32.600	32.050	32.450	27.124	159,418
2024-07-26	32.700	32.700	31.950	32.000	26.748	209,854
2024-07-25	31.950	32.000	31.250	32.000	26.748	161,645
2024-07-24	31.500	31.900	30.900	31.800	26.581	191,843
2024-07-23	31.700	31.900	31.100	31.400	26.246	198,262
2024-07-22	31.300	31.750	31.000	31.600	26.414	122,138
2024-07-19	31.300	31.300	30.200	31.000	25.912	82,669
2024-07-18	30.600	31.200	30.350	30.850	25.787	160,431
2024-07-17	30.550	30.900	30.000	30.600	25.578	120,571
2024-07-16	29.550	30.500	28.900	30.300	25.327	280,247
2024-07-15	29.050	30.250	28.300	28.750	24.031	227,414
2024-07-12	27.800	28.650	27.600	28.650	23.948	82,977
2024-07-11	28.750	28.900	27.600	27.800	23.237	138,457
2024-07-10	28.250	28.850	28.250	28.750	24.031	38,550
2024-07-09	28.400	28.800	28.000	28.500	23.822	75,443
2024-07-08	27.600	28.650	27.600	28.300	23.655	106,358
2024-07-05	27.750	28.300	27.550	27.600	23.070	109,643
2024-07-04	28.000	28.000	27.200	27.650	23.112	217,378
2024-07-03	27.850	27.900	27.250	27.900	23.321	110,815
2024-07-02	27.400	28.000	27.100	27.850	23.279	102,772
2024-07-01	27.600	27.600	27.200	27.250	22.778	40,538
2024-06-28	27.800	28.050	27.250	27.350	22.861	87,896
2024-06-27	27.200	27.800	27.200	27.800	23.237	98,374
2024-06-26	27.650	28.450	27.050	27.750	23.195	135,081
2024-06-25	28.150	28.150	27.400	27.650	23.112	82,749
2024-06-24	28.250	28.250	27.650	27.850	23.279	153,473
2024-06-21	28.000	28.550	27.950	28.250	23.613	179,492
2024-06-20	28.950	28.950	28.000	28.000	23.404	152,512
2024-06-19	29.000	29.000	28.250	28.650	23.948	131,979
2024-06-18	29.800	30.100	28.550	28.900	24.157	415,092
2024-06-17	30.000	30.850	28.600	29.500	24.658	399,274
2024-06-14	35.750	35.750	34.550	34.800	29.088	129,087
2024-06-13	34.800	35.500	34.300	35.500	29.673	235,673
2024-06-12	34.400	34.900	34.150	34.850	29.130	122,762
2024-06-11	34.350	35.100	34.350	34.400	28.754	282,842
2024-06-10	34.000	34.800	33.300	34.750	29.047	188,923
2024-06-07	34.000	34.550	33.700	34.000	28.420	252,528
2024-06-06	33.650	33.850	32.850	33.650	28.127	163,539
2024-06-05	33.550	33.750	33.250	33.500	28.002	93,430
2024-06-04	33.700	34.100	33.200	33.350	27.876	144,277
2024-06-03	34.550	34.750	33.700	33.800	28.252	188,218
2024-05-31	33.700	34.750	32.950	34.300	28.670	354,654

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-22	0.1870 NOK
2025-04-29	0.1870 NOK
2025-03-04	0.1870 NOK
2024-10-18	0.1870 NOK
2024-08-13	4.1870 NOK
2024-03-01	0.1870 NOK
2023-10-26	0.1870 NOK
2023-08-17	0.1870 NOK
2020-07-20	0.0800 NOK
2020-03-10	0.2500 NOK
2019-07-04	1.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.