Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	20.750	21.300	20.100	20.600	20.600	361,002
2025-10-29	19.600	20.250	19.540	20.250	20.250	106,747
2025-10-28	19.140	19.720	19.040	19.640	19.640	203,738
2025-10-27	20.150	20.150	19.040	19.280	19.280	230,113
2025-10-24	19.700	20.400	19.420	19.800	19.800	240,227
2025-10-23	19.640	19.900	19.360	19.700	19.700	116,553
2025-10-22	20.400	20.400	19.320	19.440	19.440	112,725
2025-10-21	20.100	20.650	19.820	19.920	19.920	195,042
2025-10-20	20.200	20.400	20.100	20.100	20.100	35,313
2025-10-17	20.200	20.350	19.760	20.200	20.200	138,947
2025-10-16	20.500	20.800	20.200	20.200	20.200	80,987
2025-10-15	20.650	20.900	20.650	20.650	20.650	48,765
2025-10-14	21.300	21.300	20.450	20.600	20.600	177,824
2025-10-13	21.800	21.800	21.300	21.300	21.300	68,976
2025-10-10	21.900	22.450	21.800	21.950	21.950	116,401
2025-10-09	21.900	22.150	21.800	21.800	21.800	61,906
2025-10-08	22.500	22.500	22.000	22.050	22.050	101,292
2025-10-07	22.250	22.700	22.000	22.200	22.200	90,059
2025-10-06	21.850	22.500	21.850	22.200	22.200	122,413
2025-10-03	21.300	21.650	21.300	21.500	21.500	54,679
2025-10-02	21.500	21.800	21.500	21.500	21.500	59,390
2025-10-01	21.300	21.850	21.300	21.650	21.650	90,709
2025-09-30	22.250	22.250	21.400	21.450	21.450	93,115
2025-09-29	21.850	22.250	21.850	22.000	22.000	149,672
2025-09-26	22.400	22.400	21.900	21.900	21.900	46,591
2025-09-25	22.400	22.400	22.150	22.150	22.150	82,060
2025-09-24	22.450	22.500	22.300	22.450	22.450	18,493
2025-09-23	22.150	22.600	22.150	22.450	22.450	27,314
2025-09-22	22.250	22.400	22.050	22.200	22.200	76,539
2025-09-19	22.450	22.550	22.200	22.350	22.350	151,897
2025-09-18	22.750	22.800	22.400	22.400	22.400	70,607
2025-09-17	22.700	22.900	22.600	22.700	22.700	64,211
2025-09-16	22.800	23.150	22.550	23.000	23.000	93,421
2025-09-15	22.500	22.950	22.500	22.650	22.650	64,328
2025-09-12	22.500	22.800	22.300	22.500	22.500	69,017
2025-09-11	22.650	22.800	22.450	22.600	22.600	49,394
2025-09-10	22.700	23.700	22.400	22.650	22.650	89,186
2025-09-09	22.300	22.450	22.300	22.400	22.400	36,595
2025-09-08	22.150	22.500	22.150	22.300	22.300	74,019
2025-09-05	22.300	22.350	22.100	22.200	22.200	48,822
2025-09-04	22.100	22.650	22.100	22.400	22.400	113,453
2025-09-03	22.250	22.500	22.150	22.150	22.150	114,583
2025-09-02	22.700	22.750	22.350	22.350	22.350	101,429
2025-09-01	22.950	23.100	22.700	22.850	22.850	58,429
2025-08-29	22.900	23.050	22.800	22.950	22.950	42,140
2025-08-28	23.000	23.150	22.800	22.850	22.850	136,209
2025-08-27	23.000	23.250	22.950	22.950	22.950	43,754
2025-08-26	23.000	23.400	22.900	23.300	23.300	65,235
2025-08-25	23.550	23.750	23.300	23.400	23.400	54,487
2025-08-22	22.950	23.550	22.950	23.400	23.400	159,618
2025-08-21	22.750	22.950	22.600	22.900	22.900	65,266
2025-08-20	23.000	23.150	22.750	22.800	22.800	71,735
2025-08-19	22.850	23.100	22.850	23.000	23.000	27,870
2025-08-18	23.000	23.100	22.850	22.900	22.900	46,717
2025-08-15	23.300	23.300	22.950	22.950	22.950	76,843
2025-08-14	23.250	23.350	23.050	23.300	23.300	65,592
2025-08-13	23.500	23.550	23.250	23.350	23.350	55,888
2025-08-12	23.200	23.600	23.200	23.500	23.500	53,127
2025-08-11	23.900	23.900	23.250	23.300	23.300	74,066
2025-08-08	23.600	23.900	23.450	23.600	23.600	93,046

← NewerPage 5 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.