Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.500	20.950	20.250	20.850	20.850	303,376
2026-10-15	20.900	20.900	20.100	20.350	20.350	730,280
2026-10-14	21.500	21.900	21.250	21.350	21.350	191,792
2026-10-13	21.900	21.950	21.450	21.600	21.600	256,800
2026-10-12	22.200	22.400	21.750	21.900	21.900	300,730
2026-10-09	21.600	22.100	21.600	21.900	21.900	175,074
2026-10-08	22.300	22.400	21.700	21.900	21.900	364,943
2026-10-07	22.450	23.000	22.350	22.400	22.400	423,938
2026-10-06	22.850	23.000	22.500	22.650	22.650	545,043
2026-10-05	21.650	22.850	21.650	22.550	22.550	991,477
2026-10-02	21.300	21.600	21.150	21.400	21.400	350,073
2026-10-01	21.450	21.600	20.950	21.100	21.100	335,501
2026-09-30	22.000	22.000	21.300	21.450	21.450	256,236
2026-09-29	20.950	21.800	20.900	21.800	21.800	406,842
2026-09-28	22.050	22.150	21.100	21.150	21.150	412,514
2026-09-25	22.150	22.550	22.000	22.000	22.000	450,564
2026-09-24	22.000	22.050	21.600	22.000	22.000	361,530
2026-09-23	21.200	22.200	21.150	21.850	21.850	886,749
2026-09-22	20.400	21.250	20.400	21.100	21.100	1,154,613
2026-09-21	20.650	21.100	20.300	20.400	20.400	793,514
2026-09-18	21.150	21.350	20.550	20.700	20.700	455,773
2026-09-17	20.500	21.100	20.250	21.100	21.100	768,380
2026-09-16	21.000	21.400	20.500	20.550	20.550	466,648
2026-09-15	21.200	21.250	20.800	20.800	20.800	726,594
2026-09-14	21.950	21.950	21.250	21.350	21.350	297,275
2026-09-11	22.200	22.200	21.550	21.750	21.750	610,108
2026-09-10	22.350	22.550	22.050	22.200	22.200	581,523
2026-09-09	22.100	23.700	22.100	22.350	22.350	777,858
2026-09-08	22.450	22.500	22.100	22.150	22.150	147,643
2026-09-07	22.650	23.000	22.300	22.300	22.300	240,500
2026-09-04	22.000	22.550	21.900	22.500	22.500	320,749
2026-09-03	22.000	22.050	21.450	21.900	21.900	461,263
2026-09-02	22.050	22.050	21.500	21.650	21.650	446,460
2026-09-01	22.750	22.750	21.800	21.950	21.950	503,407
2026-08-31	22.550	23.150	22.200	22.600	22.600	831,191
2026-08-28	22.250	22.650	22.150	22.300	22.300	291,142
2026-08-27	22.300	22.750	22.200	22.250	22.250	589,441
2026-08-26	22.300	22.900	22.150	22.650	22.650	1,009,448
2026-08-25	22.700	23.300	22.550	23.250	23.250	507,401
2026-08-24	23.100	23.500	22.550	22.550	22.550	883,863
2026-08-21	22.700	23.000	22.250	22.350	22.350	371,281
2026-08-20	22.500	22.600	22.150	22.150	22.150	163,978
2026-08-19	22.750	22.750	22.250	22.250	22.250	185,105
2026-08-18	23.300	23.500	22.550	22.700	22.700	251,375
2026-08-17	23.350	23.550	23.150	23.300	23.300	80,433
2026-08-14	22.800	23.350	22.800	23.250	23.250	165,970
2026-08-13	23.150	23.300	22.750	23.150	23.150	178,638
2026-08-12	23.150	23.450	22.950	23.200	23.200	197,385
2026-08-11	23.250	23.450	23.050	23.200	23.200	164,899
2026-08-10	23.600	24.000	22.900	23.100	23.100	345,219
2026-08-07	23.000	23.650	22.400	23.400	23.400	369,114
2026-08-06	22.750	22.850	22.350	22.850	22.850	461,978
2026-08-05	22.800	23.150	22.600	22.650	22.650	106,066
2026-08-04	22.600	23.000	22.450	22.750	22.750	150,626
2026-08-03	22.250	22.600	22.150	22.500	22.500	113,596
2026-07-31	22.450	22.650	22.200	22.350	22.350	182,137
2026-07-30	22.250	22.350	21.850	22.350	22.350	406,196
2026-07-29	22.800	23.000	22.050	22.250	22.250	471,853
2026-07-28	23.150	23.200	22.900	23.000	23.000	218,683
2026-07-27	24.100	24.100	23.100	23.100	23.100	223,057

Page 1 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.