Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	30.450	31.200	30.000	31.000	25.446	321,404
2023-06-15	30.200	30.550	29.700	30.350	24.912	159,624
2023-06-14	30.450	30.800	30.050	30.200	24.789	124,275
2023-06-13	30.800	31.450	30.250	30.550	25.077	273,753
2023-06-12	30.700	30.800	29.600	30.750	25.241	325,695
2023-06-09	29.500	30.800	29.300	30.500	25.035	953,598
2023-06-08	28.400	28.400	27.800	27.800	22.819	39,170
2023-06-07	27.750	28.250	27.750	28.000	22.983	152,468
2023-06-06	28.400	28.400	27.250	27.800	22.819	124,044
2023-06-05	28.300	29.000	28.300	28.400	23.312	128,899
2023-06-02	28.500	29.000	28.350	28.900	23.722	188,545
2023-06-01	27.100	28.300	27.100	28.200	23.148	158,580
2023-05-31	27.500	28.050	27.100	27.800	22.819	327,255
2023-05-30	28.450	29.000	27.300	27.600	22.655	344,685
2023-05-26	29.100	29.400	28.050	28.400	23.312	236,558
2023-05-25	28.400	29.400	28.400	29.400	24.133	373,939
2023-05-24	29.200	29.500	28.300	28.400	23.312	233,787
2023-05-23	29.500	29.850	28.850	29.100	23.886	289,427
2023-05-22	28.900	29.800	28.400	29.300	24.050	488,907
2023-05-19	28.050	28.600	27.350	28.600	23.476	606,021
2023-05-16	27.150	27.800	26.700	27.500	22.573	551,659
2023-05-15	27.500	27.700	26.300	26.950	22.122	251,174
2023-05-12	26.700	27.500	26.200	27.250	22.368	2,125,551
2023-05-11	24.700	24.800	24.200	24.500	20.110	503,616
2023-05-10	23.700	24.500	23.550	24.450	20.069	603,970
2023-05-09	23.950	23.950	23.400	23.700	19.454	47,992
2023-05-08	23.000	23.950	23.000	23.950	19.659	338,122
2023-05-05	23.000	23.450	22.850	23.200	19.043	68,945
2023-05-04	22.600	23.050	22.400	22.900	18.797	107,747
2023-05-03	23.200	23.300	22.100	22.600	18.551	136,820
2023-05-02	23.850	24.100	23.150	23.150	19.002	105,307
2023-04-28	23.700	23.700	23.000	23.500	19.290	119,638
2023-04-27	22.200	23.150	22.100	23.150	19.002	184,570
2023-04-26	22.000	22.450	21.750	22.400	18.387	193,145
2023-04-25	22.400	22.450	21.750	22.100	18.140	76,892
2023-04-24	22.250	23.000	22.250	22.450	18.428	147,720
2023-04-21	22.800	22.800	22.100	22.500	18.469	133,792
2023-04-20	23.100	23.100	22.150	22.400	18.387	144,665
2023-04-19	23.800	23.800	22.800	22.950	18.838	92,746
2023-04-18	23.600	24.000	23.550	23.700	19.454	214,608
2023-04-17	24.650	24.650	23.600	23.700	19.454	153,799
2023-04-14	24.050	24.700	23.850	24.700	20.275	1,321,453
2023-04-13	23.200	24.500	23.150	24.200	19.864	656,032
2023-04-12	22.750	23.550	22.700	23.400	19.208	377,532
2023-04-11	22.000	22.750	22.000	22.750	18.674	121,841
2023-04-05	22.400	22.400	21.900	22.000	18.058	77,954
2023-04-04	21.700	22.500	21.450	22.200	18.223	164,184
2023-04-03	21.500	21.850	21.400	21.650	17.771	92,824
2023-03-31	21.650	21.700	21.000	21.400	17.566	203,118
2023-03-30	21.150	21.950	21.150	21.500	17.648	152,710
2023-03-29	21.250	21.250	20.850	21.000	17.238	78,336
2023-03-28	21.300	21.300	20.700	20.900	17.155	88,955
2023-03-27	20.200	21.050	20.200	21.000	17.238	152,770
2023-03-24	21.400	21.400	20.050	20.300	16.663	166,683
2023-03-23	20.200	21.250	20.200	21.250	17.443	146,915
2023-03-22	20.750	20.750	20.350	20.650	16.950	80,893
2023-03-21	20.700	20.900	20.350	20.750	17.032	291,610
2023-03-20	20.900	20.900	19.800	20.700	16.991	195,220
2023-03-17	21.000	21.500	20.750	20.900	17.155	218,237
2023-03-16	20.650	20.900	20.150	20.750	17.032	294,838

← NewerPage 15 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.