Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	19.580	19.640	18.800	18.960	15.563	108,154
2022-04-01	19.660	19.860	19.300	19.460	15.973	96,117
2022-03-31	19.500	19.880	19.300	19.860	16.302	264,443
2022-03-30	19.200	19.660	19.040	19.660	16.138	76,736
2022-03-29	19.980	19.980	18.800	19.160	15.727	117,843
2022-03-28	20.000	20.050	19.500	19.700	16.170	75,156
2022-03-25	20.400	20.400	19.480	19.840	16.285	196,104
2022-03-24	19.840	20.400	19.720	19.900	16.335	166,480
2022-03-23	20.200	20.200	19.620	20.050	16.458	159,673
2022-03-22	20.000	20.300	19.600	19.780	16.236	136,702
2022-03-21	19.840	20.000	19.720	19.860	16.302	177,577
2022-03-18	19.380	19.460	18.960	19.300	15.842	105,195
2022-03-17	18.260	19.700	18.260	19.200	15.760	396,076
2022-03-16	18.160	18.260	17.660	18.140	14.890	162,569
2022-03-15	17.860	18.040	17.420	17.640	14.480	164,971
2022-03-14	18.320	18.400	17.860	18.380	15.087	102,840
2022-03-11	17.800	18.480	17.800	18.140	14.890	108,721
2022-03-10	19.360	19.360	17.740	18.000	14.775	212,567
2022-03-09	18.500	19.200	18.380	18.640	15.300	378,443
2022-03-08	16.020	18.200	16.020	18.120	14.874	264,578
2022-03-07	17.000	17.060	16.200	16.840	13.823	288,281
2022-03-04	17.000	17.480	16.580	17.300	14.200	147,806
2022-03-03	18.400	18.400	17.240	17.460	14.332	197,197
2022-03-02	17.880	18.300	17.400	18.000	14.775	226,412
2022-03-01	17.600	18.480	17.540	17.640	14.480	310,996
2022-02-28	16.840	17.180	16.160	17.180	14.102	333,529
2022-02-25	15.300	17.000	15.300	16.940	13.905	338,969
2022-02-24	15.500	15.900	14.540	15.280	12.542	548,266
2022-02-23	15.700	16.140	15.580	16.100	13.215	197,884
2022-02-22	15.000	16.100	14.920	15.760	12.936	435,999
2022-02-21	17.000	17.000	15.760	16.200	13.298	329,967
2022-02-18	17.000	17.100	16.340	16.800	13.790	310,890
2022-02-17	17.360	17.360	16.680	16.840	13.823	410,652
2022-02-16	18.000	18.100	17.100	17.360	14.250	331,986
2022-02-15	18.400	18.460	17.380	17.960	14.742	482,046
2022-02-14	19.360	19.360	18.100	18.240	14.972	292,155
2022-02-11	18.760	19.400	18.540	19.360	15.891	235,215
2022-02-10	19.300	19.300	18.600	18.760	15.399	295,383
2022-02-09	19.100	19.640	19.080	19.180	15.744	243,151
2022-02-08	19.500	19.960	19.000	19.000	15.596	429,534
2022-02-07	19.780	19.780	18.780	19.320	15.859	294,222
2022-02-04	19.440	19.760	19.000	19.440	15.957	502,254
2022-02-03	20.350	20.350	19.160	19.320	15.859	296,970
2022-02-02	19.800	21.400	19.460	20.100	16.499	390,212
2022-02-01	20.200	20.200	19.100	19.440	15.957	174,064
2022-01-31	20.000	20.050	18.860	19.460	15.973	341,584
2022-01-28	20.850	20.850	19.520	19.740	16.203	499,611
2022-01-27	20.000	20.700	19.840	20.350	16.704	909,627
2022-01-26	20.800	21.850	20.400	20.500	16.827	498,958
2022-01-25	21.000	21.700	20.400	20.700	16.991	359,372
2022-01-24	22.600	22.650	20.350	20.500	16.827	689,138
2022-01-21	23.600	23.650	22.200	22.700	18.633	385,149
2022-01-20	24.200	24.800	23.650	23.850	19.577	286,930
2022-01-19	24.000	25.500	23.300	24.550	20.152	684,393
2022-01-18	24.200	24.850	22.600	24.500	20.110	1,146,450
2022-01-17	21.000	24.100	20.900	24.100	19.782	1,958,420
2022-01-14	19.100	20.550	18.880	20.400	16.745	404,457
2022-01-13	19.360	19.760	19.300	19.400	15.924	144,068
2022-01-12	19.400	19.700	19.200	19.340	15.875	126,092
2022-01-11	18.800	19.000	18.500	18.900	15.514	132,250

← NewerPage 20 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.