Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.750	28.500	27.500	28.000	28.000	643,092
2026-04-27	26.750	28.100	26.500	27.750	27.750	550,824
2026-04-24	26.450	27.250	26.450	26.500	26.500	257,807
2026-04-23	25.600	26.550	25.600	26.400	26.400	282,549
2026-04-22	24.650	26.150	24.650	25.600	25.600	350,928
2026-04-21	24.550	25.200	24.550	24.950	24.950	164,481
2026-04-20	24.400	24.950	24.300	24.700	24.700	112,430
2026-04-17	24.900	25.050	24.300	24.300	24.300	90,039
2026-04-16	25.200	25.400	24.850	24.950	24.950	139,186
2026-04-15	25.300	25.700	25.050	25.050	25.050	154,273
2026-04-14	24.500	25.350	24.300	25.350	25.350	537,673
2026-04-13	24.450	24.700	24.300	24.300	24.300	72,098
2026-04-10	23.900	24.700	23.550	24.650	24.650	210,071
2026-04-09	24.000	24.000	23.800	23.850	23.850	31,421
2026-04-08	24.500	24.500	23.600	23.850	23.850	115,233
2026-04-07	23.750	24.800	23.700	24.200	24.200	294,520
2026-04-01	24.500	24.500	23.750	23.750	23.750	68,315
2026-03-31	23.700	23.700	23.350	23.700	23.700	104,293
2026-03-30	23.800	23.850	23.200	23.600	23.600	163,166
2026-03-27	24.300	24.300	23.550	23.700	23.700	121,169
2026-03-26	24.650	24.650	24.050	24.250	24.250	208,668
2026-03-25	23.400	24.600	23.100	24.600	24.600	552,773
2026-03-24	23.300	23.350	23.000	23.250	23.250	28,095
2026-03-23	24.050	24.050	22.600	23.350	23.350	246,825
2026-03-20	23.450	23.750	23.200	23.650	23.650	396,539
2026-03-19	23.400	23.900	23.000	23.450	23.450	268,569
2026-03-18	23.950	24.050	23.150	23.750	23.750	502,802
2026-03-17	23.700	24.100	23.350	23.800	23.800	586,879
2026-03-16	23.050	23.800	22.400	23.500	23.500	431,937
2026-03-13	22.100	22.950	21.400	22.700	22.700	631,079
2026-03-12	21.200	22.050	21.100	22.000	22.000	338,934
2026-03-11	20.700	21.250	20.500	21.250	21.250	134,168
2026-03-10	20.550	21.000	20.500	20.850	20.850	567,331
2026-03-09	20.250	20.850	20.150	20.600	20.600	70,943
2026-03-06	21.600	21.600	20.650	20.900	20.900	139,254
2026-03-05	20.700	21.600	20.700	21.500	21.500	224,456
2026-03-04	19.960	21.000	19.960	20.700	20.700	153,807
2026-03-03	20.850	20.850	19.800	20.000	20.000	408,215
2026-03-02	20.850	21.200	20.650	21.000	21.000	135,732
2026-02-27	20.750	21.550	20.650	21.250	21.250	304,203
2026-02-26	20.500	21.050	20.300	20.750	20.750	189,993
2026-02-25	20.550	21.250	19.760	21.000	21.000	388,180
2026-02-24	21.400	21.400	20.350	20.550	20.550	130,914
2026-02-23	21.150	21.150	20.800	20.950	20.950	25,197
2026-02-20	21.200	21.300	20.850	21.200	21.200	56,830
2026-02-19	21.600	21.600	20.950	21.200	21.200	37,178
2026-02-18	20.300	21.350	20.300	21.300	21.300	55,590
2026-02-17	21.000	21.000	20.500	20.700	20.700	118,347
2026-02-16	21.350	21.600	21.000	21.100	21.100	103,520
2026-02-13	21.000	21.650	21.000	21.350	21.350	146,609
2026-02-12	21.800	21.800	21.250	21.350	21.350	45,333
2026-02-11	21.400	21.750	21.400	21.450	21.450	77,165
2026-02-10	20.600	21.750	20.600	21.550	21.550	390,700
2026-02-09	20.800	20.850	20.500	20.700	20.700	171,586
2026-02-06	19.920	20.350	19.840	20.350	20.350	107,697
2026-02-05	20.800	20.800	20.000	20.000	20.000	70,020
2026-02-04	20.600	20.750	20.300	20.350	20.350	75,031
2026-02-03	21.250	21.300	20.550	20.850	20.850	142,652
2026-02-02	20.700	21.400	20.550	21.150	21.150	263,381
2026-01-30	21.050	21.050	20.400	21.050	21.050	252,868

← NewerPage 3 of 5 · 249 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.