Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	24.000	24.050	23.650	23.650	23.650	77,045
2025-08-06	23.650	24.050	23.650	23.900	23.900	70,799
2025-08-05	24.050	24.050	23.650	23.850	23.850	42,272
2025-08-04	23.350	24.200	23.350	23.750	23.750	80,829
2025-08-01	23.700	23.700	23.250	23.250	23.250	46,109
2025-07-31	23.750	23.800	23.450	23.700	23.700	35,956
2025-07-30	23.600	23.950	23.300	23.850	23.850	80,693
2025-07-29	24.150	24.150	23.550	23.650	23.650	125,185
2025-07-28	24.250	24.350	23.850	23.850	23.850	35,449
2025-07-25	23.750	24.150	23.750	24.150	24.150	25,640
2025-07-24	23.500	24.150	23.500	24.000	24.000	66,483
2025-07-23	23.800	23.850	23.550	23.800	23.800	78,184
2025-07-22	23.550	23.800	23.550	23.600	23.600	79,086
2025-07-21	23.500	24.000	22.900	23.800	23.613	151,411
2025-07-18	23.550	23.550	22.850	23.500	23.315	239,724
2025-07-17	24.400	24.400	23.550	23.650	23.464	53,909
2025-07-16	24.200	24.200	23.700	23.800	23.613	114,969
2025-07-15	24.200	24.300	24.100	24.150	23.960	24,127
2025-07-14	24.300	24.450	24.000	24.000	23.811	68,600
2025-07-11	24.300	24.450	24.100	24.200	24.010	33,387
2025-07-10	24.300	24.450	24.150	24.300	24.109	41,281
2025-07-09	23.950	24.600	23.950	24.500	24.308	44,981
2025-07-08	24.350	24.600	24.100	24.450	24.258	38,375
2025-07-07	24.600	24.600	24.150	24.450	24.258	71,576
2025-07-04	24.100	24.650	24.100	24.450	24.258	61,273
2025-07-03	24.500	24.750	24.350	24.700	24.506	42,714
2025-07-02	24.550	24.750	24.250	24.600	24.407	99,365
2025-07-01	24.300	24.700	24.150	24.550	24.357	53,302
2025-06-30	24.800	24.800	24.300	24.350	24.159	46,347
2025-06-27	24.500	24.750	24.200	24.500	24.308	83,965
2025-06-26	24.400	24.400	23.750	24.200	24.010	95,676
2025-06-25	24.400	24.700	24.050	24.300	24.109	144,540
2025-06-24	23.950	24.650	23.350	24.250	24.060	145,520
2025-06-23	23.200	23.650	23.050	23.600	23.415	101,673
2025-06-20	23.700	23.700	23.200	23.350	23.167	103,488
2025-06-19	24.000	24.000	23.600	23.650	23.464	45,366
2025-06-18	23.800	23.850	23.400	23.600	23.415	88,765
2025-06-17	23.850	23.950	23.550	23.800	23.613	416,468
2025-06-16	23.500	24.750	23.500	24.000	23.811	159,021
2025-06-13	23.800	24.050	23.600	23.650	23.464	71,651
2025-06-12	24.500	24.500	23.950	24.150	23.960	81,317
2025-06-11	24.300	24.900	24.000	24.500	24.308	109,558
2025-06-10	25.000	25.000	24.100	24.100	23.911	110,509
2025-06-06	24.700	25.150	24.700	24.800	24.605	114,054
2025-06-05	25.200	25.500	24.800	24.800	24.605	117,007
2025-06-04	25.250	26.000	25.250	25.600	25.399	37,517
2025-06-03	25.000	25.850	24.850	25.650	25.449	135,083
2025-06-02	24.550	26.100	24.550	24.850	24.655	821,649
2025-05-30	25.300	25.400	24.550	24.550	24.357	184,549
2025-05-28	24.750	25.250	24.050	25.100	24.903	147,001
2025-05-27	24.000	25.000	24.000	24.800	24.605	412,277
2025-05-26	23.400	24.500	23.400	24.450	24.258	523,700
2025-05-23	22.600	23.200	22.600	23.050	22.869	195,645
2025-05-22	23.100	23.100	22.700	22.850	22.671	152,334
2025-05-21	23.250	23.600	22.950	23.100	22.919	246,426
2025-05-20	23.700	23.700	23.100	23.400	23.216	152,676
2025-05-19	24.000	24.000	23.150	23.250	23.067	162,577
2025-05-16	23.250	23.900	23.250	23.800	23.613	77,700
2025-05-15	24.000	24.000	23.450	23.450	23.266	68,954
2025-05-14	24.300	24.300	23.700	23.950	23.762	185,960

← NewerPage 6 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.