Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	18.500	18.960	17.880	18.280	15.005	124,641
2022-07-04	18.980	18.980	17.840	18.640	15.300	110,068
2022-07-01	18.100	18.900	17.860	18.160	14.906	354,970
2022-06-30	17.660	17.880	17.220	17.400	14.283	148,574
2022-06-29	17.620	18.100	17.560	17.620	14.463	76,035
2022-06-28	18.000	18.220	17.740	17.860	14.660	72,092
2022-06-27	17.760	18.380	17.660	17.960	14.742	109,478
2022-06-24	17.720	18.040	17.500	17.760	14.578	89,911
2022-06-23	18.020	18.360	17.380	17.660	14.496	128,454
2022-06-22	18.360	18.360	17.660	18.160	14.906	149,987
2022-06-21	18.520	19.100	18.180	18.540	15.218	71,089
2022-06-20	18.400	18.480	17.800	18.480	15.169	192,655
2022-06-17	17.700	18.700	17.660	18.420	15.120	163,031
2022-06-16	19.000	19.040	17.760	17.900	14.693	195,659
2022-06-15	19.320	19.320	18.200	19.200	15.760	247,155
2022-06-14	19.500	19.960	19.020	19.320	15.859	204,246
2022-06-13	20.300	20.300	19.360	19.520	16.023	268,060
2022-06-10	22.000	22.000	20.950	21.100	17.320	191,622
2022-06-09	22.350	22.650	21.850	22.050	18.099	197,606
2022-06-08	22.800	23.450	22.600	22.850	18.756	116,983
2022-06-07	22.750	23.050	22.350	22.800	18.715	428,124
2022-06-03	22.900	22.900	22.150	22.750	18.674	244,377
2022-06-02	22.950	23.250	22.750	22.950	18.838	134,207
2022-06-01	22.600	23.350	21.800	23.150	19.002	381,829
2022-05-31	23.450	23.900	22.700	22.850	18.756	297,746
2022-05-30	22.600	23.350	21.900	23.000	18.879	972,516
2022-05-27	21.700	22.400	21.000	22.000	18.058	335,962
2022-05-25	21.000	22.000	20.650	21.100	17.320	380,508
2022-05-24	19.700	21.000	19.300	20.500	16.827	473,116
2022-05-23	19.260	20.250	19.260	19.760	16.220	201,151
2022-05-20	19.600	20.000	19.400	19.600	16.088	123,592
2022-05-19	18.460	20.050	18.260	19.480	15.990	264,165
2022-05-18	18.500	19.340	18.180	18.900	15.514	349,672
2022-05-16	17.300	18.420	17.300	18.400	15.103	94,064
2022-05-13	17.600	18.140	17.020	17.920	14.709	275,536
2022-05-12	17.700	17.860	17.040	17.300	14.200	183,519
2022-05-11	17.840	18.520	17.400	18.300	15.021	265,049
2022-05-10	16.600	17.600	16.300	17.600	14.447	179,581
2022-05-09	18.540	18.540	17.320	17.460	14.332	168,415
2022-05-06	18.100	18.720	18.020	18.560	15.235	196,063
2022-05-05	19.500	19.500	18.700	18.700	15.350	96,404
2022-05-04	19.000	19.080	18.640	18.720	15.366	84,172
2022-05-03	18.300	19.300	17.680	19.060	15.645	341,734
2022-05-02	19.100	19.100	17.560	18.120	14.874	278,097
2022-04-29	18.800	19.220	18.480	19.160	15.727	198,766
2022-04-28	19.300	19.300	18.600	18.800	15.432	75,903
2022-04-27	19.000	19.520	18.760	18.780	15.415	183,186
2022-04-26	19.360	19.700	18.800	18.940	15.547	103,084
2022-04-25	20.000	20.100	19.280	19.420	15.941	250,535
2022-04-22	20.900	21.000	20.550	20.800	17.073	61,367
2022-04-21	20.600	21.700	20.600	21.200	17.402	98,394
2022-04-20	20.550	21.500	20.550	21.200	17.402	93,752
2022-04-19	22.000	22.000	20.600	20.800	17.073	187,094
2022-04-13	21.700	22.050	21.500	21.900	17.976	138,605
2022-04-12	21.850	21.850	20.750	21.400	17.566	171,041
2022-04-11	22.650	23.000	21.850	21.950	18.017	192,076
2022-04-08	22.400	22.900	21.700	22.650	18.592	539,882
2022-04-07	21.200	22.250	20.750	21.500	17.648	525,866
2022-04-06	19.880	21.100	19.340	20.750	17.032	512,380
2022-04-05	18.700	19.940	18.400	19.880	16.318	481,575

← NewerPage 19 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.