Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	20.300	21.100	20.100	20.700	20.700	179,201
2026-01-28	19.920	20.350	19.920	20.150	20.150	96,677
2026-01-27	20.450	20.700	20.250	20.350	20.350	97,727
2026-01-26	21.100	21.100	20.200	20.350	20.350	53,062
2026-01-23	20.050	20.200	19.800	20.100	20.100	156,719
2026-01-22	20.350	20.650	19.900	20.000	20.000	280,231
2026-01-21	20.000	20.250	19.640	20.250	20.250	108,079
2026-01-20	20.000	20.350	19.740	19.860	19.860	558,781
2026-01-19	20.800	20.800	20.100	20.150	20.150	239,983
2026-01-16	21.200	21.300	20.850	21.250	21.250	210,763
2026-01-15	21.250	21.250	20.900	21.000	21.000	124,500
2026-01-14	21.350	21.500	20.800	21.350	21.350	162,726
2026-01-13	21.100	21.400	20.800	21.000	21.000	102,509
2026-01-12	21.850	21.850	21.050	21.200	21.200	206,143
2026-01-09	20.500	22.000	20.500	21.450	21.450	310,911
2026-01-08	20.000	20.750	20.000	20.600	20.600	230,145
2026-01-07	19.600	19.680	19.480	19.660	19.660	69,972
2026-01-06	19.520	19.700	19.420	19.480	19.480	244,354
2026-01-05	19.900	19.900	19.420	19.460	19.460	145,032
2026-01-02	19.520	19.960	19.400	19.940	19.940	235,630
2025-12-30	19.500	19.660	19.340	19.620	19.620	364,705
2025-12-29	19.660	19.660	19.320	19.540	19.540	186,004
2025-12-23	19.980	19.980	19.500	19.520	19.520	107,377
2025-12-22	20.100	20.250	19.800	19.840	19.840	99,195
2025-12-19	20.250	20.300	19.840	20.100	20.100	173,704
2025-12-18	20.400	20.700	20.000	20.200	20.200	960,028
2025-12-17	19.660	19.900	19.280	19.820	19.820	194,853
2025-12-16	19.060	19.700	19.000	19.580	19.580	304,662
2025-12-15	19.160	19.200	18.900	18.940	18.940	140,821
2025-12-12	19.280	19.420	19.080	19.160	19.160	82,104
2025-12-11	19.320	19.400	18.900	19.280	19.280	203,078
2025-12-10	19.220	19.360	19.040	19.040	19.040	227,264
2025-12-09	19.500	19.500	19.180	19.280	19.280	111,475
2025-12-08	19.820	19.820	19.380	19.500	19.500	98,019
2025-12-05	20.050	20.150	19.520	19.680	19.680	163,938
2025-12-04	19.920	20.600	19.920	20.000	20.000	219,054
2025-12-03	19.500	19.800	19.460	19.500	19.500	424,227
2025-12-02	20.200	20.200	19.300	19.500	19.500	130,878
2025-12-01	20.300	20.300	19.900	20.050	20.050	40,767
2025-11-28	20.050	20.550	20.000	20.300	20.300	97,530
2025-11-27	19.600	20.350	19.600	20.050	20.050	107,194
2025-11-26	19.140	19.700	19.120	19.360	19.360	94,983
2025-11-25	19.200	19.340	18.860	19.140	19.140	74,516
2025-11-24	19.020	19.360	18.820	19.100	19.100	203,779
2025-11-21	18.800	19.200	18.420	19.000	19.000	143,088
2025-11-20	19.260	19.400	18.880	19.020	19.020	147,827
2025-11-19	19.160	19.280	18.740	19.120	19.120	107,226
2025-11-18	19.800	19.800	19.060	19.160	19.160	179,056
2025-11-17	19.400	19.780	19.400	19.600	19.600	58,358
2025-11-14	19.700	19.760	19.300	19.680	19.680	129,801
2025-11-13	20.000	20.000	19.400	19.680	19.680	39,440
2025-11-12	20.600	20.600	19.500	19.620	19.620	73,960
2025-11-11	19.900	20.050	19.480	19.640	19.640	105,550
2025-11-10	20.000	20.000	19.600	19.820	19.820	65,635
2025-11-07	20.100	20.600	19.700	19.800	19.800	125,084
2025-11-06	20.350	20.600	19.800	20.050	20.050	231,218
2025-11-05	20.000	20.700	19.800	20.700	20.700	213,418
2025-11-04	20.750	20.750	19.940	19.960	19.960	75,566
2025-11-03	20.650	21.000	20.550	20.650	20.650	152,100
2025-10-31	20.800	20.800	20.250	20.500	20.500	128,022

← NewerPage 4 of 21 · 1,259 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.