Magnora ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 34.000 | 34.300 | 32.900 | 33.400 | 27.918 | 822,499 |
| 2024-05-29 | 32.000 | 32.700 | 31.850 | 32.050 | 26.790 | 137,295 |
| 2024-05-28 | 31.400 | 32.200 | 31.100 | 32.000 | 26.748 | 169,708 |
| 2024-05-27 | 31.250 | 31.350 | 31.000 | 31.100 | 25.996 | 106,283 |
| 2024-05-24 | 30.700 | 31.150 | 30.300 | 30.950 | 25.870 | 229,314 |
| 2024-05-23 | 30.400 | 30.850 | 30.150 | 30.650 | 25.619 | 122,224 |
| 2024-05-22 | 30.150 | 30.500 | 30.050 | 30.150 | 25.202 | 29,118 |
| 2024-05-21 | 29.800 | 30.350 | 29.800 | 30.300 | 25.327 | 123,460 |
| 2024-05-16 | 30.100 | 30.300 | 29.700 | 30.050 | 25.118 | 137,104 |
| 2024-05-15 | 30.250 | 30.550 | 29.900 | 30.100 | 25.160 | 158,082 |
| 2024-05-14 | 30.550 | 31.000 | 30.400 | 30.400 | 25.410 | 102,496 |
| 2024-05-13 | 30.800 | 31.100 | 30.600 | 30.650 | 25.619 | 180,015 |
| 2024-05-10 | 30.500 | 30.750 | 30.300 | 30.600 | 25.578 | 90,504 |
| 2024-05-08 | 29.850 | 30.350 | 29.800 | 30.150 | 25.202 | 156,267 |
| 2024-05-07 | 29.900 | 29.900 | 29.450 | 29.850 | 24.951 | 113,242 |
| 2024-05-06 | 31.500 | 31.500 | 29.650 | 29.650 | 24.784 | 76,588 |
| 2024-05-03 | 29.800 | 30.350 | 29.700 | 30.000 | 25.076 | 59,236 |
| 2024-05-02 | 30.000 | 30.300 | 29.700 | 29.800 | 24.909 | 65,027 |
| 2024-04-30 | 30.550 | 31.100 | 30.450 | 30.550 | 25.536 | 151,528 |
| 2024-04-29 | 29.800 | 30.650 | 29.700 | 30.550 | 25.536 | 155,173 |
| 2024-04-26 | 29.000 | 29.800 | 28.850 | 29.700 | 24.825 | 126,886 |
| 2024-04-25 | 29.150 | 29.600 | 28.800 | 29.250 | 24.449 | 132,269 |
| 2024-04-24 | 29.500 | 29.650 | 28.950 | 29.150 | 24.366 | 141,468 |
| 2024-04-23 | 29.400 | 29.950 | 29.300 | 29.450 | 24.616 | 106,635 |
| 2024-04-22 | 30.200 | 30.200 | 29.050 | 29.050 | 24.282 | 126,638 |
| 2024-04-19 | 29.900 | 29.900 | 29.200 | 29.550 | 24.700 | 125,823 |
| 2024-04-18 | 30.150 | 30.150 | 29.500 | 29.650 | 24.784 | 154,047 |
| 2024-04-17 | 31.450 | 31.450 | 30.000 | 30.100 | 25.160 | 280,946 |
| 2024-04-16 | 31.500 | 31.750 | 30.800 | 31.000 | 25.912 | 197,921 |
| 2024-04-15 | 32.850 | 32.850 | 31.800 | 31.950 | 26.706 | 277,219 |
| 2024-04-12 | 32.000 | 33.200 | 32.000 | 32.600 | 27.249 | 158,379 |
| 2024-04-11 | 32.350 | 32.800 | 32.000 | 32.300 | 26.999 | 93,645 |
| 2024-04-10 | 31.900 | 32.000 | 31.550 | 32.000 | 26.748 | 212,550 |
| 2024-04-09 | 32.700 | 32.800 | 31.850 | 31.900 | 26.664 | 142,818 |
| 2024-04-08 | 31.500 | 32.700 | 31.500 | 32.700 | 27.333 | 160,129 |
| 2024-04-05 | 30.550 | 32.150 | 30.550 | 31.700 | 26.497 | 158,961 |
| 2024-04-04 | 30.850 | 31.350 | 30.300 | 31.350 | 26.205 | 179,185 |
| 2024-04-03 | 30.150 | 30.850 | 30.150 | 30.750 | 25.703 | 40,074 |
| 2024-04-02 | 30.500 | 31.100 | 30.100 | 30.350 | 25.369 | 113,971 |
| 2024-03-27 | 31.000 | 31.000 | 30.450 | 30.750 | 25.703 | 49,280 |
| 2024-03-26 | 30.750 | 31.250 | 30.750 | 31.000 | 25.912 | 64,611 |
| 2024-03-25 | 30.500 | 31.100 | 30.500 | 31.050 | 25.954 | 44,735 |
| 2024-03-22 | 30.850 | 30.850 | 30.200 | 30.750 | 25.703 | 79,717 |
| 2024-03-21 | 29.800 | 30.850 | 29.650 | 30.600 | 25.578 | 126,329 |
| 2024-03-20 | 29.800 | 29.800 | 29.200 | 29.600 | 24.742 | 88,480 |
| 2024-03-19 | 29.150 | 29.800 | 29.000 | 29.600 | 24.742 | 182,396 |
| 2024-03-18 | 28.750 | 29.150 | 28.650 | 29.150 | 24.366 | 130,792 |
| 2024-03-15 | 30.550 | 30.550 | 29.000 | 29.100 | 24.324 | 103,204 |
| 2024-03-14 | 29.450 | 29.800 | 29.100 | 29.350 | 24.533 | 108,480 |
| 2024-03-13 | 30.200 | 30.200 | 29.200 | 29.400 | 24.575 | 130,671 |
| 2024-03-12 | 30.350 | 30.700 | 30.150 | 30.200 | 25.243 | 103,913 |
| 2024-03-11 | 30.350 | 31.000 | 30.300 | 30.700 | 25.661 | 101,663 |
| 2024-03-08 | 30.700 | 31.100 | 30.500 | 30.900 | 25.828 | 123,181 |
| 2024-03-07 | 30.850 | 30.900 | 30.300 | 30.700 | 25.661 | 79,317 |
| 2024-03-06 | 30.800 | 31.150 | 30.550 | 30.950 | 25.870 | 100,059 |
| 2024-03-05 | 30.000 | 31.000 | 29.550 | 30.750 | 25.703 | 107,940 |
| 2024-03-04 | 30.200 | 31.300 | 29.900 | 30.150 | 25.202 | 237,294 |
| 2024-03-01 | 30.600 | 30.600 | 29.250 | 30.000 | 25.076 | 97,940 |
| 2024-02-29 | 30.650 | 31.000 | 29.400 | 30.000 | 24.920 | 346,850 |
| 2024-02-28 | 28.650 | 29.200 | 28.000 | 29.000 | 24.089 | 147,748 |
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.