Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	36.750	37.700	36.350	37.350	30.849	176,543
2023-09-07	36.200	36.950	36.200	36.350	30.023	118,257
2023-09-06	37.150	37.300	35.750	36.200	29.899	387,372
2023-09-05	37.150	37.700	36.800	36.950	30.518	130,968
2023-09-04	38.300	38.300	36.600	37.000	30.559	393,934
2023-09-01	36.500	38.600	36.500	38.300	31.633	335,340
2023-08-31	36.200	36.950	36.100	36.350	30.023	199,924
2023-08-30	36.300	36.700	35.450	36.150	29.857	693,183
2023-08-29	35.100	36.350	35.000	36.200	29.899	1,157,193
2023-08-28	32.300	35.200	32.000	35.100	28.990	1,121,437
2023-08-25	31.700	32.300	31.550	31.800	26.265	275,385
2023-08-24	31.800	32.500	31.550	32.150	26.554	216,045
2023-08-23	31.950	31.950	30.500	31.600	26.099	224,111
2023-08-22	31.450	32.250	31.150	32.000	26.430	202,176
2023-08-21	30.400	31.500	30.050	31.300	25.852	322,064
2023-08-18	30.700	30.700	29.850	30.050	24.819	207,744
2023-08-17	30.550	30.700	29.950	30.400	25.108	167,620
2023-08-16	31.400	31.500	30.300	30.300	24.871	550,310
2023-08-15	29.000	31.500	29.000	30.800	25.282	446,781
2023-08-14	29.700	29.950	29.250	29.450	24.174	91,441
2023-08-11	29.200	29.700	28.650	29.700	24.379	72,863
2023-08-10	29.550	29.550	28.900	29.200	23.968	39,988
2023-08-09	28.600	29.100	28.600	29.100	23.886	93,320
2023-08-08	28.800	28.900	28.550	28.750	23.599	62,865
2023-08-07	29.100	29.450	28.850	29.000	23.804	119,574
2023-08-04	29.500	29.800	29.300	29.600	24.297	36,136
2023-08-03	29.200	29.200	28.550	29.150	23.927	86,474
2023-08-02	29.800	29.800	29.000	29.200	23.968	32,552
2023-08-01	30.200	30.200	29.300	29.750	24.420	73,084
2023-07-31	28.600	30.250	28.600	29.800	24.461	94,162
2023-07-28	29.750	29.850	29.250	29.800	24.461	78,556
2023-07-27	30.250	30.250	29.800	29.800	24.461	87,999
2023-07-26	29.300	30.250	28.750	29.950	24.584	247,021
2023-07-25	30.150	30.200	29.350	29.350	24.092	78,910
2023-07-24	29.750	30.150	29.500	30.150	24.748	46,536
2023-07-21	29.850	30.050	29.700	29.850	24.502	73,062
2023-07-20	30.100	30.200	29.650	29.900	24.543	66,850
2023-07-19	30.200	30.350	30.000	30.150	24.748	88,032
2023-07-18	30.300	30.500	30.000	30.300	24.871	56,699
2023-07-17	29.450	30.450	29.100	30.200	24.789	139,359
2023-07-14	30.350	30.400	29.600	29.600	24.297	131,741
2023-07-13	29.750	30.350	29.450	30.350	24.912	205,493
2023-07-12	29.000	29.750	28.900	29.750	24.420	553,720
2023-07-11	28.550	28.950	28.450	28.900	23.722	71,180
2023-07-10	28.800	29.250	28.600	28.900	23.722	115,938
2023-07-07	28.500	29.000	28.350	29.000	23.804	150,851
2023-07-06	28.500	28.650	28.000	28.500	23.394	179,112
2023-07-05	28.000	28.750	27.900	28.500	23.394	234,623
2023-07-04	27.250	27.950	27.250	27.950	22.942	111,494
2023-07-03	28.300	28.300	27.250	27.450	22.532	164,982
2023-06-30	28.250	28.250	27.800	28.000	22.983	186,281
2023-06-29	27.850	28.100	27.550	28.100	23.065	146,603
2023-06-28	26.800	27.750	26.800	27.750	22.778	298,524
2023-06-27	28.000	28.000	26.800	26.850	22.039	521,978
2023-06-26	28.700	28.800	27.600	27.800	22.819	315,036
2023-06-23	28.550	29.050	28.150	28.350	23.271	290,019
2023-06-22	28.650	29.550	28.600	28.950	23.763	140,507
2023-06-21	29.950	30.050	28.900	28.900	23.722	352,620
2023-06-20	30.300	30.900	29.850	29.900	24.543	221,249
2023-06-19	30.650	31.050	30.300	30.650	25.159	140,481

← NewerPage 14 of 22 · 1,261 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.