Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	27.550	28.500	27.550	28.150	23.383	136,728
2024-02-26	28.000	28.200	27.650	28.150	23.383	77,989
2024-02-23	28.050	28.150	27.550	28.000	23.259	81,320
2024-02-22	27.650	28.400	27.650	28.050	23.300	114,817
2024-02-21	27.550	28.050	27.550	27.700	23.009	112,237
2024-02-20	28.000	28.050	27.600	27.750	23.051	75,033
2024-02-19	28.800	28.900	27.950	28.000	23.259	63,449
2024-02-16	28.200	29.200	28.150	28.700	23.840	226,952
2024-02-15	27.550	28.200	27.200	28.200	23.425	253,826
2024-02-14	27.300	27.600	27.200	27.550	22.885	97,017
2024-02-13	27.750	27.850	26.900	27.250	22.636	227,389
2024-02-12	28.000	28.200	27.650	27.800	23.092	143,877
2024-02-09	28.250	28.300	27.700	28.000	23.259	138,146
2024-02-08	28.000	28.300	27.600	28.300	23.508	124,552
2024-02-07	28.200	28.800	28.100	28.350	23.549	118,403
2024-02-06	28.550	28.750	28.100	28.300	23.508	121,128
2024-02-05	28.850	29.350	28.200	28.250	23.466	156,448
2024-02-02	29.300	29.350	28.500	28.850	23.965	192,785
2024-02-01	29.300	29.550	29.250	29.500	24.505	50,030
2024-01-31	29.250	29.550	29.100	29.450	24.463	118,879
2024-01-30	29.400	29.650	29.150	29.250	24.297	75,984
2024-01-29	30.050	30.100	29.450	29.700	24.671	104,486
2024-01-26	30.600	30.600	29.850	30.000	24.920	79,397
2024-01-25	30.200	30.350	29.950	30.000	24.920	41,864
2024-01-24	29.700	30.100	29.700	29.900	24.837	152,754
2024-01-23	30.250	30.350	29.700	30.000	24.920	116,295
2024-01-22	30.000	30.450	29.850	30.050	24.961	79,585
2024-01-19	31.300	31.550	30.000	30.100	25.003	166,050
2024-01-18	29.650	31.300	29.650	31.200	25.917	260,738
2024-01-17	30.350	30.350	29.350	29.800	24.754	107,928
2024-01-16	30.200	30.400	29.700	30.350	25.211	132,182
2024-01-15	30.300	30.300	30.100	30.200	25.086	89,055
2024-01-12	30.300	31.000	30.250	30.700	25.501	91,105
2024-01-11	30.550	30.750	30.250	30.250	25.128	108,918
2024-01-10	31.200	31.200	30.400	30.550	25.377	82,416
2024-01-09	30.950	31.300	30.700	30.850	25.626	110,240
2024-01-08	32.250	32.250	31.000	31.150	25.875	140,436
2024-01-05	32.450	32.450	31.400	32.100	26.664	132,343
2024-01-04	31.600	33.650	30.950	31.950	26.540	163,828
2024-01-03	32.700	32.700	30.750	31.100	25.834	116,284
2024-01-02	33.400	33.400	31.750	31.900	26.498	85,388
2023-12-29	32.250	33.150	31.600	33.000	27.412	126,967
2023-12-28	31.800	32.250	31.800	32.100	26.664	40,700
2023-12-27	31.500	32.150	31.500	32.050	26.623	104,283
2023-12-22	31.450	31.850	31.400	31.400	26.083	142,199
2023-12-21	32.400	32.400	31.500	31.500	26.166	37,218
2023-12-20	33.350	33.350	32.150	32.350	26.872	48,522
2023-12-19	32.100	33.900	32.100	32.850	27.287	113,380
2023-12-18	32.000	32.900	32.000	32.550	27.038	71,246
2023-12-15	31.600	32.550	31.600	32.350	26.872	77,298
2023-12-14	31.000	31.900	31.000	31.850	26.457	192,509
2023-12-13	31.000	31.300	30.600	31.000	25.750	81,987
2023-12-12	30.900	30.950	30.150	30.800	25.584	146,878
2023-12-11	30.850	30.850	30.300	30.500	25.335	72,389
2023-12-08	30.400	31.200	30.400	31.000	25.750	117,776
2023-12-07	30.700	30.850	29.500	30.250	25.128	194,849
2023-12-06	30.150	30.600	30.050	30.500	25.335	237,025
2023-12-05	30.200	30.650	30.200	30.500	25.335	68,636
2023-12-04	30.700	31.000	30.200	30.350	25.211	149,246
2023-12-01	31.100	31.350	30.700	30.900	25.667	81,969

← NewerPage 12 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.