Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	25.700	25.750	25.000	25.750	25.122	50,252
2025-02-12	25.200	25.350	25.000	25.350	24.732	109,820
2025-02-11	25.750	25.900	25.400	25.700	25.074	67,791
2025-02-10	26.500	26.500	25.750	25.750	25.122	29,496
2025-02-07	25.650	26.350	25.550	26.050	25.415	149,576
2025-02-06	25.900	26.250	25.700	25.900	25.269	33,819
2025-02-05	26.250	26.400	25.600	26.150	25.513	96,796
2025-02-04	25.500	26.200	25.500	26.200	25.561	77,353
2025-02-03	26.350	26.350	25.600	25.900	25.269	126,141
2025-01-31	26.950	26.950	26.350	26.350	25.708	35,497
2025-01-30	25.700	26.750	25.700	26.500	25.854	150,071
2025-01-29	26.500	26.500	25.750	26.200	25.561	102,814
2025-01-28	26.200	27.200	26.100	26.500	25.854	79,396
2025-01-27	25.600	26.350	25.550	26.200	25.561	89,622
2025-01-24	27.000	27.000	25.650	25.650	25.025	57,178
2025-01-23	26.600	26.800	26.350	26.350	25.708	49,452
2025-01-22	26.000	26.600	26.000	26.500	25.854	82,608
2025-01-21	27.000	27.000	25.800	26.450	25.805	105,679
2025-01-20	26.300	26.900	26.300	26.550	25.903	60,132
2025-01-17	26.700	26.750	25.700	26.300	25.659	116,561
2025-01-16	26.000	26.850	26.000	26.700	26.049	76,295
2025-01-15	26.050	26.400	25.650	26.200	25.561	94,180
2025-01-14	25.550	25.700	25.200	25.600	24.976	81,684
2025-01-13	26.750	26.750	25.250	25.350	24.732	123,570
2025-01-10	26.400	26.700	26.400	26.600	25.952	39,051
2025-01-09	26.500	26.950	26.200	26.550	25.903	76,371
2025-01-08	27.000	27.250	26.500	26.500	25.854	104,453
2025-01-07	27.450	27.650	27.150	27.450	26.781	51,579
2025-01-06	27.950	27.950	27.250	27.450	26.781	65,365
2025-01-03	27.700	28.200	27.350	27.950	27.269	53,866
2025-01-02	27.500	28.050	27.500	27.800	27.122	71,659
2024-12-30	27.900	27.900	27.100	27.750	27.074	75,956
2024-12-27	28.100	28.100	27.000	27.650	26.976	101,270
2024-12-23	27.650	27.950	27.350	27.400	26.732	91,094
2024-12-20	27.950	28.000	27.500	27.850	27.171	117,330
2024-12-19	26.650	28.000	26.450	27.900	27.220	225,749
2024-12-18	27.000	27.000	26.450	26.750	26.098	150,155
2024-12-17	26.450	26.900	26.250	26.400	25.757	209,272
2024-12-16	26.300	27.050	26.000	26.500	25.854	136,529
2024-12-13	25.900	26.000	25.600	25.800	25.171	74,118
2024-12-12	24.650	26.000	24.650	25.900	25.269	291,845
2024-12-11	24.800	25.200	24.500	24.850	24.244	602,464
2024-12-10	24.700	24.850	24.300	24.850	24.244	126,895
2024-12-09	24.250	24.750	24.000	24.700	24.098	107,205
2024-12-06	24.650	24.750	24.150	24.300	23.708	127,408
2024-12-05	25.000	25.200	24.500	24.650	24.049	108,791
2024-12-04	24.400	25.350	24.100	25.000	24.391	196,784
2024-12-03	24.000	24.400	23.950	24.100	23.513	120,946
2024-12-02	24.850	24.950	24.300	24.300	23.708	93,029
2024-11-29	25.050	25.250	24.800	25.050	24.439	120,710
2024-11-28	24.600	25.300	24.600	25.050	24.439	288,763
2024-11-27	24.750	24.800	24.450	24.800	24.196	300,826
2024-11-26	25.400	25.400	24.550	24.750	24.147	159,080
2024-11-25	24.900	25.250	24.550	24.800	24.196	311,189
2024-11-22	24.050	24.950	23.500	24.900	24.293	245,831
2024-11-21	23.500	23.900	23.500	23.600	23.025	300,130
2024-11-20	23.150	24.200	22.850	23.750	23.171	5,651,288
2024-11-19	24.800	25.150	24.300	24.550	23.952	120,148
2024-11-18	25.700	25.800	24.950	25.000	24.391	153,158
2024-11-15	24.700	25.900	24.550	25.700	25.074	200,362

← NewerPage 8 of 21 · 1,260 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.