Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	23.800	24.700	23.650	24.700	24.098	199,323
2024-11-13	24.300	24.300	23.800	23.800	23.220	67,678
2024-11-12	24.700	24.750	24.250	24.250	23.659	511,124
2024-11-11	23.900	24.700	23.850	24.700	24.098	442,489
2024-11-08	23.800	24.100	23.500	23.900	23.318	174,695
2024-11-07	22.500	24.000	22.500	23.800	23.220	571,838
2024-11-06	22.400	22.750	22.350	22.650	22.098	296,201
2024-11-05	22.850	22.900	22.500	22.550	22.000	83,623
2024-11-04	22.150	23.050	22.150	22.750	22.196	211,190
2024-11-01	22.550	22.700	22.150	22.300	21.757	257,804
2024-10-31	23.100	23.100	22.600	22.650	22.098	121,473
2024-10-30	22.700	23.100	22.250	23.050	22.488	226,887
2024-10-29	22.150	22.800	22.150	22.500	21.952	166,950
2024-10-28	22.100	22.800	21.900	22.800	22.244	267,790
2024-10-25	22.550	22.550	22.100	22.200	21.659	105,387
2024-10-24	22.650	22.650	22.100	22.400	21.854	389,674
2024-10-23	23.000	23.000	22.500	22.650	22.098	120,077
2024-10-22	22.250	22.600	22.100	22.550	22.000	169,163
2024-10-21	22.550	22.800	22.450	22.450	21.903	89,343
2024-10-18	22.650	23.000	22.300	22.550	22.000	209,059
2024-10-17	22.450	22.950	22.300	22.800	22.062	210,402
2024-10-16	23.100	23.450	22.450	22.650	21.917	260,763
2024-10-15	23.900	23.900	22.300	22.950	22.207	777,007
2024-10-14	23.700	24.150	23.200	23.350	22.594	364,566
2024-10-11	23.900	24.400	23.700	24.250	23.465	120,509
2024-10-10	24.150	24.150	23.650	24.000	23.223	152,395
2024-10-09	23.800	24.200	23.800	24.150	23.368	66,393
2024-10-08	23.850	24.400	23.600	23.800	23.030	135,173
2024-10-07	23.300	23.800	23.150	23.800	23.030	71,525
2024-10-04	23.500	23.550	23.100	23.400	22.642	106,571
2024-10-03	23.250	23.500	23.000	23.350	22.594	117,225
2024-10-02	23.650	23.900	23.250	23.350	22.594	157,816
2024-10-01	23.850	24.000	23.650	23.900	23.126	86,724
2024-09-30	24.200	24.450	23.750	23.900	23.126	68,655
2024-09-27	24.000	24.200	23.900	24.000	23.223	64,443
2024-09-26	24.350	24.350	23.850	24.000	23.223	159,128
2024-09-25	23.500	24.050	23.400	24.000	23.223	99,788
2024-09-24	24.150	24.150	23.600	23.600	22.836	172,975
2024-09-23	24.000	24.150	23.650	24.150	23.368	81,126
2024-09-20	24.050	24.350	23.600	23.950	23.175	149,147
2024-09-19	24.000	24.600	23.900	24.400	23.610	214,467
2024-09-18	24.000	24.250	23.900	24.200	23.417	61,915
2024-09-17	24.500	24.500	24.000	24.200	23.417	78,034
2024-09-16	24.450	24.450	23.900	24.150	23.368	111,462
2024-09-13	23.400	24.100	23.350	24.050	23.271	121,869
2024-09-12	23.750	23.750	23.200	23.400	22.642	174,519
2024-09-11	22.800	23.750	22.800	23.300	22.546	259,263
2024-09-10	23.700	23.800	22.750	22.850	22.110	123,394
2024-09-09	23.450	23.800	23.100	23.750	22.981	153,486
2024-09-06	23.250	23.300	22.600	23.050	22.304	329,135
2024-09-05	22.450	23.250	21.950	23.000	22.255	256,218
2024-09-04	22.200	22.650	22.100	22.250	21.530	172,820
2024-09-03	23.150	23.350	22.400	22.500	21.772	207,080
2024-09-02	23.900	23.900	23.100	23.200	22.449	271,025
2024-08-30	23.850	24.300	23.300	24.000	23.223	358,187
2024-08-29	24.150	24.350	23.850	23.950	23.175	100,837
2024-08-28	24.900	24.900	24.050	24.200	23.417	94,763
2024-08-27	25.200	25.200	24.500	24.500	23.707	144,957
2024-08-26	24.000	25.400	23.900	25.050	24.239	370,455
2024-08-23	23.550	24.050	23.400	24.000	23.223	166,969

← NewerPage 9 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.