Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	22.000	22.000	20.300	20.450	16.786	270,533
2023-03-14	21.400	21.900	21.200	21.850	17.935	190,706
2023-03-13	22.800	22.850	21.000	21.650	17.771	404,470
2023-03-10	22.000	23.150	21.800	22.800	18.715	384,682
2023-03-09	22.400	22.550	21.700	21.900	17.976	198,921
2023-03-08	22.550	22.550	21.900	22.100	18.140	277,800
2023-03-07	22.700	22.750	22.550	22.650	18.592	99,893
2023-03-06	23.250	23.250	22.600	22.900	18.797	112,099
2023-03-03	23.300	23.350	22.900	23.200	19.043	214,537
2023-03-02	22.700	23.100	22.600	23.100	18.961	78,715
2023-03-01	22.900	23.100	22.750	22.750	18.674	115,990
2023-02-28	22.800	23.100	22.800	22.800	18.715	114,036
2023-02-27	23.800	23.900	22.900	23.050	18.920	605,578
2023-02-24	24.450	24.450	23.600	23.650	19.413	174,093
2023-02-23	24.500	24.500	24.000	24.050	19.741	91,484
2023-02-22	24.750	24.750	23.850	24.200	19.864	256,203
2023-02-21	24.900	25.250	24.550	25.000	20.521	240,234
2023-02-20	24.600	24.850	23.800	24.850	20.398	264,702
2023-02-17	25.100	25.250	24.650	24.650	20.234	174,135
2023-02-16	25.000	25.300	24.500	25.150	20.644	385,075
2023-02-15	23.900	24.900	23.600	24.900	20.439	433,927
2023-02-14	24.500	24.700	23.300	23.900	19.618	334,581
2023-02-13	23.950	24.450	23.650	24.300	19.946	170,172
2023-02-10	23.000	23.600	23.000	23.400	19.208	79,797
2023-02-09	22.900	24.050	22.900	23.350	19.167	239,689
2023-02-08	23.000	23.500	22.800	23.050	18.920	157,184
2023-02-07	23.000	23.100	22.600	22.650	18.592	123,803
2023-02-06	23.100	23.600	22.700	23.000	18.879	183,990
2023-02-03	22.700	23.400	22.650	23.350	19.167	804,712
2023-02-02	22.450	23.250	22.450	22.700	18.633	265,774
2023-02-01	22.800	22.850	22.400	22.450	18.428	155,211
2023-01-31	23.000	23.000	22.550	22.700	18.633	95,106
2023-01-30	22.350	23.300	22.300	23.000	18.879	261,831
2023-01-27	22.000	22.300	21.750	22.250	18.264	261,356
2023-01-26	22.150	22.150	21.700	21.950	18.017	84,113
2023-01-25	22.200	22.200	21.650	21.800	17.894	130,267
2023-01-24	21.600	22.400	21.550	21.800	17.894	97,315
2023-01-23	22.100	22.500	21.850	22.250	18.264	121,069
2023-01-20	22.000	22.850	22.000	22.450	18.428	224,610
2023-01-19	22.000	22.150	21.500	22.000	18.058	189,731
2023-01-18	21.650	22.150	21.200	22.000	18.058	169,249
2023-01-17	21.900	21.900	21.350	21.700	17.812	108,108
2023-01-16	22.450	22.450	21.800	21.850	17.935	83,354
2023-01-13	21.550	22.300	21.550	22.200	18.223	320,371
2023-01-12	21.950	21.950	21.150	21.550	17.689	118,735
2023-01-11	22.400	22.400	21.150	21.300	17.484	206,589
2023-01-10	22.300	22.600	21.950	22.000	18.058	129,209
2023-01-09	21.650	22.600	21.650	22.600	18.551	255,379
2023-01-06	21.000	21.400	20.750	21.300	17.484	278,297
2023-01-05	20.500	20.700	20.000	20.400	16.745	104,599
2023-01-04	21.200	21.200	20.350	20.500	16.827	162,995
2023-01-03	21.400	21.700	20.800	21.150	17.361	159,629
2023-01-02	21.500	21.500	21.100	21.300	17.484	109,754
2022-12-30	21.400	21.550	21.150	21.200	17.402	51,055
2022-12-29	21.500	21.500	20.700	21.400	17.566	91,901
2022-12-28	21.450	21.600	21.050	21.150	17.361	90,573
2022-12-27	22.050	22.250	21.500	21.500	17.648	99,003
2022-12-23	22.150	22.500	21.800	21.800	17.894	151,503
2022-12-22	21.850	22.200	21.650	21.950	18.017	159,887
2022-12-21	21.600	21.850	21.500	21.650	17.771	79,601

← NewerPage 16 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.