Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	31.100	31.350	30.700	30.900	25.667	81,969
2023-11-30	31.050	31.450	30.700	31.250	25.958	123,630
2023-11-29	31.150	31.200	30.600	30.750	25.543	258,882
2023-11-28	31.150	31.450	30.800	31.050	25.792	65,498
2023-11-27	31.550	31.750	30.900	31.100	25.834	134,208
2023-11-24	31.650	31.950	31.250	31.850	26.457	62,322
2023-11-23	31.250	31.900	31.200	31.700	26.332	72,372
2023-11-22	32.150	32.150	31.250	31.400	26.083	90,785
2023-11-21	32.450	33.150	32.000	32.150	26.706	106,664
2023-11-20	32.900	32.900	31.900	32.350	26.872	166,966
2023-11-17	31.500	32.800	31.500	32.050	26.623	279,572
2023-11-16	31.850	32.000	31.200	31.250	25.958	158,045
2023-11-15	31.900	32.500	31.550	32.200	26.747	74,553
2023-11-14	31.950	31.950	31.550	31.800	26.415	34,430
2023-11-13	31.500	31.950	31.500	31.850	26.457	52,537
2023-11-10	31.950	31.950	31.400	31.700	26.332	101,800
2023-11-09	31.500	31.800	31.500	31.800	26.415	88,545
2023-11-08	31.500	32.000	31.300	31.900	26.498	143,178
2023-11-07	31.900	32.200	31.400	31.800	26.415	141,625
2023-11-06	32.700	32.700	31.700	32.200	26.747	189,490
2023-11-03	33.500	33.500	32.050	32.500	26.996	225,836
2023-11-02	32.650	33.500	32.300	33.200	27.578	137,834
2023-11-01	33.550	33.550	32.400	32.600	27.080	269,824
2023-10-31	33.050	33.550	32.600	33.450	27.786	142,107
2023-10-30	32.500	33.600	32.150	33.200	27.578	181,388
2023-10-27	32.000	33.300	31.900	32.400	26.913	204,121
2023-10-26	33.700	33.700	31.700	32.100	26.664	235,622
2023-10-25	33.150	33.450	32.300	32.850	27.132	231,995
2023-10-24	33.600	34.500	33.050	33.050	27.297	198,496
2023-10-23	33.100	33.200	30.500	33.100	27.338	732,449
2023-10-20	33.500	34.000	33.200	33.800	27.917	93,215
2023-10-19	33.600	34.050	33.350	33.700	27.834	63,112
2023-10-18	35.150	35.150	33.850	34.150	28.206	84,214
2023-10-17	34.000	34.900	33.850	34.700	28.660	69,403
2023-10-16	33.900	34.300	33.100	34.250	28.288	202,933
2023-10-13	33.900	34.300	33.800	34.150	28.206	58,379
2023-10-12	33.900	34.550	33.900	34.300	28.329	66,674
2023-10-11	34.100	34.250	33.850	34.200	28.247	74,965
2023-10-10	33.550	34.200	33.200	34.150	28.206	78,187
2023-10-09	33.700	34.000	32.800	33.700	27.834	142,623
2023-10-06	33.750	34.700	33.650	33.650	27.793	97,670
2023-10-05	33.850	34.300	33.600	34.150	28.206	142,616
2023-10-04	34.100	34.350	33.750	33.800	27.917	217,702
2023-10-03	35.050	35.050	34.200	34.600	28.577	163,385
2023-10-02	36.300	36.700	35.300	35.350	29.197	60,133
2023-09-29	36.200	36.450	36.000	36.300	29.981	92,550
2023-09-28	34.600	36.300	34.250	36.200	29.899	227,423
2023-09-27	33.200	34.650	32.850	34.650	28.619	140,657
2023-09-26	34.500	34.500	33.500	33.600	27.751	226,209
2023-09-25	35.950	35.950	34.550	34.700	28.660	148,759
2023-09-22	36.000	36.150	35.550	36.150	29.857	71,346
2023-09-21	36.950	36.950	36.200	36.250	29.940	80,974
2023-09-20	36.200	37.000	35.700	37.000	30.559	184,830
2023-09-19	35.300	36.150	35.150	36.150	29.857	194,794
2023-09-18	35.350	35.800	35.200	35.550	29.362	114,663
2023-09-15	36.000	36.300	35.350	35.600	29.403	72,128
2023-09-14	35.250	35.950	35.250	35.850	29.610	45,957
2023-09-13	35.950	36.400	35.250	35.250	29.114	114,412
2023-09-12	36.400	36.650	35.400	35.800	29.568	173,196
2023-09-11	37.300	37.350	36.400	36.400	30.064	160,797

← NewerPage 13 of 21 · 1,257 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.