Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	23.500	24.250	23.500	23.800	23.613	97,953
2025-05-12	23.600	24.150	23.400	24.050	23.861	162,792
2025-05-09	23.300	24.550	23.300	23.550	23.365	351,390
2025-05-08	23.800	23.800	23.000	23.400	23.216	113,250
2025-05-07	22.550	23.400	22.350	23.400	23.216	153,896
2025-05-06	22.800	23.100	22.450	22.550	22.373	1,016,624
2025-05-05	22.400	23.050	22.250	22.800	22.621	318,055
2025-05-02	22.250	22.600	22.150	22.500	22.323	71,719
2025-04-30	22.100	22.600	22.000	22.100	21.926	477,643
2025-04-29	22.400	22.400	21.800	22.000	21.827	365,049
2025-04-28	23.500	23.500	22.000	22.650	22.287	178,045
2025-04-25	21.950	23.200	21.950	22.500	22.139	589,303
2025-04-24	22.450	22.450	21.500	21.600	21.253	82,363
2025-04-23	21.250	22.000	21.250	21.800	21.450	97,753
2025-04-22	21.000	22.100	20.400	21.250	20.909	282,183
2025-04-16	20.700	20.900	20.500	20.850	20.515	40,606
2025-04-15	20.850	21.150	20.800	20.800	20.466	75,734
2025-04-14	20.450	21.800	20.300	20.850	20.515	323,914
2025-04-11	19.880	20.600	19.240	20.450	20.122	185,643
2025-04-10	20.800	21.000	19.580	19.640	19.325	295,976
2025-04-09	19.300	19.620	18.800	19.260	18.951	268,701
2025-04-08	19.760	20.250	19.700	20.050	19.728	143,131
2025-04-07	18.700	20.000	18.700	19.700	19.384	323,338
2025-04-04	22.000	22.000	20.750	20.750	20.417	344,032
2025-04-03	21.550	22.450	21.550	21.800	21.450	107,006
2025-04-02	22.600	22.850	22.050	22.100	21.745	157,658
2025-04-01	22.950	23.300	22.700	22.750	22.385	64,152
2025-03-31	23.600	23.600	22.900	22.900	22.533	100,709
2025-03-28	24.000	24.300	23.200	23.500	23.123	285,396
2025-03-27	23.000	24.000	22.750	23.700	23.320	142,692
2025-03-26	23.000	23.150	22.850	23.150	22.779	34,434
2025-03-25	22.800	23.200	22.600	23.100	22.729	74,699
2025-03-24	22.600	23.150	22.600	22.900	22.533	96,214
2025-03-21	23.500	23.500	22.800	23.100	22.729	149,537
2025-03-20	22.500	23.500	22.500	23.300	22.926	142,725
2025-03-19	23.300	23.300	22.700	23.000	22.631	58,005
2025-03-18	22.950	23.400	22.750	23.000	22.631	262,429
2025-03-17	22.600	23.300	22.450	22.900	22.533	137,422
2025-03-14	22.200	22.900	22.000	22.350	21.991	86,441
2025-03-13	21.600	22.850	21.600	22.600	22.237	127,982
2025-03-12	22.300	22.300	21.650	21.800	21.450	76,718
2025-03-11	22.300	22.300	21.750	21.900	21.549	181,782
2025-03-10	22.400	22.700	21.900	22.200	21.844	232,406
2025-03-07	20.600	22.200	20.600	22.050	21.696	336,448
2025-03-06	21.000	21.150	20.250	20.400	20.073	339,939
2025-03-05	21.200	21.600	20.800	20.900	20.565	172,179
2025-03-04	21.800	21.800	20.850	21.050	20.712	693,877
2025-03-03	22.000	22.350	21.500	22.100	21.561	326,688
2025-02-28	23.000	23.100	21.800	22.100	21.561	385,623
2025-02-27	23.400	23.400	22.100	22.950	22.391	390,795
2025-02-26	23.450	23.850	23.000	23.400	22.830	140,967
2025-02-25	23.900	24.000	23.450	23.450	22.878	231,864
2025-02-24	24.400	24.400	23.850	23.900	23.318	31,227
2025-02-21	23.550	24.200	23.550	24.200	23.610	49,088
2025-02-20	24.050	24.050	23.500	23.550	22.976	101,524
2025-02-19	24.200	24.400	24.100	24.350	23.757	141,743
2025-02-18	24.500	24.550	24.200	24.250	23.659	69,998
2025-02-17	24.750	24.850	24.550	24.550	23.952	49,856
2025-02-14	25.750	25.750	24.500	24.750	24.147	137,549
2025-02-13	25.700	25.750	25.000	25.750	25.122	50,252

← NewerPage 7 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.