Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	18.800	19.000	18.500	18.900	15.514	132,250
2022-01-10	19.700	19.700	18.540	18.680	15.333	126,455
2022-01-07	19.500	19.860	19.500	19.600	16.088	123,317
2022-01-06	19.500	19.940	19.380	19.540	16.039	129,497
2022-01-05	19.760	20.100	19.300	20.100	16.499	184,225
2022-01-04	19.500	19.840	19.400	19.600	16.088	204,013
2022-01-03	18.700	19.600	18.400	19.440	15.957	217,677
2021-12-30	18.600	18.800	18.220	18.780	15.415	186,829
2021-12-29	18.960	18.960	18.240	18.600	15.268	134,941
2021-12-28	18.620	18.940	18.300	18.700	15.350	163,816
2021-12-27	18.240	18.560	18.140	18.540	15.218	76,217
2021-12-23	18.400	18.900	18.020	18.220	14.956	216,871
2021-12-22	18.200	18.560	18.000	18.280	15.005	250,258
2021-12-21	18.120	18.520	17.860	18.100	14.857	211,305
2021-12-20	17.780	18.320	17.640	18.200	14.939	231,373
2021-12-17	18.200	18.440	17.940	18.040	14.808	285,071
2021-12-16	18.500	18.640	18.000	18.260	14.988	145,655
2021-12-15	17.740	18.200	17.400	18.140	14.890	260,838
2021-12-14	18.000	18.160	17.600	17.740	14.562	575,679
2021-12-13	19.480	19.480	18.300	18.340	15.054	201,305
2021-12-10	18.480	19.320	18.480	19.100	15.678	160,496
2021-12-09	18.100	18.800	18.100	18.800	15.432	321,947
2021-12-08	18.400	18.500	17.780	18.500	15.185	537,091
2021-12-07	17.660	18.580	17.660	18.400	15.103	199,476
2021-12-06	18.020	18.020	17.220	17.640	14.480	226,015
2021-12-03	18.500	18.640	17.820	18.000	14.775	162,853
2021-12-02	18.900	18.900	18.140	18.360	15.071	111,688
2021-12-01	18.780	19.000	18.580	18.900	15.514	126,733
2021-11-30	18.700	18.700	18.180	18.480	15.169	190,123
2021-11-29	18.700	19.000	18.500	18.960	15.563	205,284
2021-11-26	19.000	19.000	18.300	18.720	15.366	386,804
2021-11-25	19.000	19.480	19.000	19.340	15.875	74,445
2021-11-24	19.800	19.800	19.200	19.200	15.760	131,832
2021-11-23	19.000	19.760	18.600	19.640	16.121	441,665
2021-11-22	18.900	19.020	18.660	19.020	15.612	98,411
2021-11-19	19.080	19.280	18.640	18.980	15.579	132,546
2021-11-18	19.440	19.500	19.000	19.020	15.612	154,035
2021-11-17	20.000	20.000	18.740	19.760	16.220	492,138
2021-11-16	19.000	20.150	18.540	19.860	16.302	653,984
2021-11-15	19.700	20.450	19.540	19.800	16.253	464,707
2021-11-12	18.780	19.700	18.780	19.600	16.088	309,881
2021-11-11	18.660	19.000	18.280	18.900	15.514	153,491
2021-11-10	19.440	19.600	18.600	18.660	15.317	195,148
2021-11-09	19.280	19.700	19.200	19.300	15.842	249,037
2021-11-08	18.880	19.420	18.600	19.180	15.744	260,906
2021-11-05	18.280	18.800	18.280	18.600	15.268	67,591
2021-11-04	18.700	18.900	18.340	18.760	15.399	155,483
2021-11-03	18.400	18.640	17.740	18.640	15.300	355,694
2021-11-02	19.000	19.000	18.380	18.480	15.169	172,862
2021-11-01	18.900	19.240	18.660	18.840	15.465	138,355
2021-10-29	18.960	18.980	18.460	18.720	15.366	96,156
2021-10-28	19.000	19.000	18.320	18.680	15.333	151,481
2021-10-27	19.260	19.260	18.440	18.640	15.300	179,646
2021-10-26	19.000	19.280	18.600	19.040	15.629	111,592
2021-10-25	19.080	19.080	18.220	18.840	15.465	188,526
2021-10-22	19.160	19.180	18.400	18.740	15.382	466,251
2021-10-21	18.300	19.240	18.080	18.920	15.530	290,043
2021-10-20	18.100	18.460	17.900	18.280	15.005	107,938
2021-10-19	17.400	18.800	17.380	17.940	14.726	586,371
2021-10-18	17.300	17.860	17.300	17.400	14.283	145,930

← NewerPage 21 of 22 · 1,262 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.