Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.500	24.350	23.500	24.050	24.050	276,037
2026-07-23	23.700	24.150	23.550	23.700	23.700	176,820
2026-07-22	23.550	24.200	23.550	23.800	23.800	209,411
2026-07-21	23.200	23.700	23.000	23.550	23.550	226,814
2026-07-20	23.000	23.300	22.800	23.050	23.050	247,832
2026-07-17	22.000	22.850	21.700	22.750	22.750	281,687
2026-07-16	23.050	23.050	22.050	22.200	22.200	318,747
2026-07-15	23.100	23.200	22.900	22.900	22.900	125,898
2026-07-14	23.200	23.200	22.900	23.100	23.100	117,286
2026-07-13	23.150	23.450	22.850	23.000	23.000	268,861
2026-07-10	23.550	23.750	23.400	23.600	23.600	222,854
2026-07-09	23.250	23.750	23.150	23.700	23.700	209,045
2026-07-08	23.600	23.600	22.900	23.300	23.300	294,562
2026-07-07	23.650	23.650	23.300	23.600	23.600	153,950
2026-07-06	24.050	24.050	23.250	23.650	23.650	190,215
2026-07-03	24.000	24.050	23.800	24.050	24.050	182,060
2026-07-02	23.650	24.050	23.650	24.000	24.000	270,478
2026-07-01	24.000	24.000	23.400	23.900	23.900	286,763
2026-06-30	24.350	24.350	23.600	24.000	24.000	239,515
2026-06-29	23.900	24.050	23.650	23.900	23.900	215,785
2026-06-26	23.700	24.200	23.400	23.700	23.700	299,568
2026-06-25	24.550	24.750	23.950	23.950	23.950	596,701
2026-06-24	24.750	24.900	23.800	23.800	23.800	300,008
2026-06-23	24.300	25.350	24.250	24.550	24.550	697,903
2026-06-22	24.450	25.000	24.250	24.250	24.250	787,959
2026-06-19	23.250	23.750	23.200	23.500	23.500	596,499
2026-06-18	23.650	23.950	22.850	22.850	22.850	436,259
2026-06-17	23.100	23.800	22.900	23.650	23.650	611,084
2026-06-16	23.250	23.650	22.850	23.100	23.100	844,987
2026-06-15	23.700	24.000	23.200	23.250	23.250	486,285
2026-06-12	23.550	24.150	22.850	23.600	23.600	1,183,035
2026-06-11	23.950	24.450	23.200	23.750	23.750	628,168
2026-06-10	25.350	25.650	23.650	23.800	23.800	1,171,998
2026-06-09	27.500	27.550	24.400	24.750	24.750	3,185,124
2026-06-08	30.000	30.200	27.400	27.450	27.450	2,506,668
2026-06-05	31.850	31.950	29.950	30.200	30.200	1,709,821
2026-06-04	33.300	33.300	31.600	31.700	31.700	1,067,507
2026-06-03	33.350	33.700	32.800	33.500	33.500	992,816
2026-06-02	32.500	32.500	31.550	32.350	32.350	516,042
2026-06-01	31.900	32.700	31.300	32.700	32.700	727,373
2026-05-29	32.000	32.050	30.900	31.400	31.400	676,660
2026-05-28	29.350	31.500	29.250	31.300	31.300	575,836
2026-05-27	29.600	30.300	29.250	29.400	29.400	227,709
2026-05-26	30.200	30.600	29.700	29.700	29.700	358,768
2026-05-22	29.850	30.250	29.450	29.600	29.600	514,314
2026-05-21	28.900	29.400	28.250	29.250	29.250	155,878
2026-05-20	28.000	29.000	27.850	28.500	28.500	348,863
2026-05-19	29.300	29.300	27.900	28.000	28.000	631,550
2026-05-18	32.200	32.850	29.050	29.050	29.050	1,063,741
2026-05-15	32.000	32.600	31.100	31.850	31.850	724,502
2026-05-13	31.500	32.000	30.650	31.700	31.700	520,760
2026-05-12	31.000	31.450	29.850	31.400	31.400	531,298
2026-05-11	30.150	31.150	29.700	30.550	30.550	522,328
2026-05-08	29.550	30.100	29.450	30.000	30.000	286,189
2026-05-07	30.750	30.750	29.350	29.650	29.650	611,470
2026-05-06	30.450	32.350	29.500	30.350	30.350	1,145,964
2026-05-05	32.800	33.050	30.700	30.700	30.700	625,204
2026-05-04	32.000	33.500	31.650	33.500	33.500	1,032,846
2026-04-30	29.500	30.300	28.900	30.150	30.150	502,879
2026-04-29	27.900	30.100	26.900	29.600	29.600	1,327,849

← NewerPage 2 of 3 · 127 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.