Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	22.050	23.200	21.550	23.000	18.879	598,567
2022-09-26	21.800	22.400	21.150	22.050	18.099	545,075
2022-09-23	23.200	23.200	22.150	22.400	18.387	576,409
2022-09-22	22.900	24.600	22.650	23.250	19.084	998,338
2022-09-21	24.000	24.000	23.150	23.550	19.331	220,401
2022-09-20	25.300	25.550	23.800	24.000	19.700	220,615
2022-09-19	26.850	26.850	23.700	24.850	20.398	661,106
2022-09-16	27.600	28.150	26.650	26.850	22.039	236,684
2022-09-15	28.400	28.550	27.900	28.100	23.065	239,330
2022-09-14	26.800	28.300	26.000	28.100	23.065	259,935
2022-09-13	28.000	28.400	26.950	27.000	22.163	570,977
2022-09-12	26.250	27.900	26.250	27.850	22.860	609,682
2022-09-09	25.400	26.200	24.900	26.150	21.465	321,667
2022-09-08	25.500	25.750	24.400	25.000	20.521	181,043
2022-09-07	26.000	26.000	24.300	24.850	20.398	321,553
2022-09-06	25.600	26.250	25.300	25.650	21.054	253,187
2022-09-05	25.950	26.300	24.950	25.250	20.726	252,608
2022-09-02	25.400	25.800	24.800	25.600	21.013	249,244
2022-09-01	24.900	25.350	24.600	25.000	20.521	234,508
2022-08-31	25.500	25.500	24.300	24.450	20.069	185,439
2022-08-30	25.800	27.050	24.950	25.000	20.521	435,210
2022-08-29	25.000	26.450	24.900	26.450	21.711	505,218
2022-08-26	26.300	26.600	25.600	25.750	21.137	166,273
2022-08-25	26.900	27.450	26.000	26.300	21.588	291,210
2022-08-24	26.900	27.100	25.500	26.650	21.875	636,400
2022-08-23	25.300	26.700	24.500	26.650	21.875	714,574
2022-08-22	24.400	26.000	23.950	25.000	20.521	1,050,366
2022-08-19	22.650	24.400	22.650	24.400	20.028	1,422,875
2022-08-18	21.550	22.200	21.150	22.050	18.099	229,292
2022-08-17	21.700	21.950	21.050	21.150	17.361	210,122
2022-08-16	22.200	22.650	21.550	21.700	17.812	378,713
2022-08-15	21.100	22.200	20.550	21.600	17.730	543,130
2022-08-12	21.500	21.500	20.700	21.200	17.402	138,733
2022-08-11	20.950	21.400	20.800	21.300	17.484	160,503
2022-08-10	22.050	22.050	20.550	20.950	17.197	394,903
2022-08-09	23.400	23.400	21.100	21.550	17.689	591,155
2022-08-08	23.000	23.850	22.650	23.050	18.920	350,495
2022-08-05	22.250	22.700	21.600	22.700	18.633	273,899
2022-08-04	22.000	22.600	21.950	22.000	18.058	269,514
2022-08-03	21.800	22.100	21.400	21.900	17.976	194,294
2022-08-02	21.750	21.800	21.200	21.400	17.566	118,372
2022-08-01	20.650	21.950	20.300	21.450	17.607	287,567
2022-07-29	20.400	21.100	20.300	20.350	16.704	184,905
2022-07-28	19.880	20.450	19.860	20.300	16.663	194,765
2022-07-27	19.300	19.920	19.300	19.620	16.105	106,920
2022-07-26	19.940	19.940	19.240	19.340	15.875	41,586
2022-07-25	19.460	19.500	19.180	19.500	16.006	81,525
2022-07-22	19.480	19.480	19.100	19.280	15.826	74,867
2022-07-21	19.860	19.860	19.160	19.240	15.793	46,218
2022-07-20	20.000	20.000	19.380	19.520	16.023	111,208
2022-07-19	19.460	19.940	19.180	19.380	15.908	76,389
2022-07-18	18.420	19.520	18.420	19.380	15.908	51,864
2022-07-15	18.200	18.780	17.800	18.700	15.350	91,007
2022-07-14	18.780	18.980	18.000	18.320	15.038	114,869
2022-07-13	19.780	19.780	18.500	18.780	15.415	79,920
2022-07-12	20.300	20.300	18.820	19.620	16.105	81,093
2022-07-11	19.900	20.450	19.600	19.700	16.170	143,335
2022-07-08	19.280	19.960	19.260	19.960	16.384	110,928
2022-07-07	18.740	19.400	18.500	19.280	15.826	96,076
2022-07-06	18.240	18.400	18.000	18.400	15.103	57,850

← NewerPage 18 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.