Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	19.300	19.300	19.300	19.300	19.300	1,600
2026-10-20	19.660	19.660	19.660	19.660	19.660	1,656
2026-10-15	20.500	20.500	20.225	20.225	20.225	4,403
2026-10-14	21.050	21.850	21.050	21.350	21.350	62
2026-10-09	21.900	21.900	21.800	21.850	21.850	59,210
2026-10-08	21.850	21.850	21.800	21.800	21.800	1,152
2026-10-07	22.550	22.900	22.550	22.750	22.750	6,029
2026-10-06	22.650	22.700	22.600	22.600	22.600	11,990
2026-10-05	21.700	22.300	21.700	22.300	22.300	26,000
2026-09-30	21.450	21.500	21.450	21.500	21.500	2,997
2026-09-29	21.450	21.600	21.200	21.600	21.600	698
2026-09-28	21.400	21.400	21.150	21.150	21.150	28
2026-09-24	21.850	21.950	21.850	21.950	21.950	13
2026-09-23	21.750	22.000	21.500	22.000	22.000	59,683
2026-09-22	20.550	21.100	20.550	21.050	21.050	61,413
2026-09-21	20.550	21.000	20.350	20.400	20.400	105,305
2026-09-18	21.000	21.250	20.550	21.250	21.250	184,570
2026-09-17	20.400	21.075	20.300	20.450	20.450	115,611
2026-09-16	21.125	21.200	20.500	20.500	20.500	132,649
2026-09-15	21.100	21.150	20.800	20.800	20.800	13,938
2026-09-14	21.600	21.600	21.250	21.300	21.300	5,565
2026-09-11	22.000	22.050	21.600	21.900	21.900	64,918
2026-09-10	22.250	22.250	22.250	22.250	22.250	978
2026-09-09	22.800	23.250	22.750	23.250	23.250	74,925
2026-09-08	22.400	22.400	22.150	22.150	22.150	1,314
2026-09-07	22.600	22.600	22.500	22.500	22.500	26,415
2026-09-04	22.100	22.500	22.050	22.450	22.450	4,977
2026-09-03	21.700	22.000	21.550	22.000	22.000	131,021
2026-09-02	21.650	21.650	21.650	21.650	21.650	24,998
2026-09-01	22.000	22.000	21.900	22.000	22.000	8,734
2026-08-31	22.900	23.100	22.650	22.650	22.650	16,588
2026-08-28	22.550	22.650	22.300	22.300	22.300	2,939
2026-08-27	22.350	22.700	22.150	22.400	22.400	58,351
2026-08-26	22.900	22.900	22.450	22.600	22.600	24,442
2026-08-25	23.100	23.125	23.100	23.125	23.125	30,651
2026-08-24	23.050	23.450	22.700	22.700	22.700	84,067
2026-08-21	22.700	22.900	22.350	22.350	22.350	31,731
2026-08-20	22.350	22.550	22.250	22.350	22.350	20,836
2026-08-19	22.600	22.600	22.400	22.400	22.400	803
2026-08-18	23.250	23.250	22.800	22.800	22.800	17,166
2026-08-17	23.300	23.300	23.200	23.200	23.200	1,408
2026-08-14	23.150	23.300	23.150	23.300	23.300	886
2026-08-12	23.225	23.225	23.000	23.000	23.000	2,127
2026-08-11	23.500	23.500	23.150	23.375	23.375	5,039
2026-08-10	23.150	23.250	22.900	23.100	23.100	2,903
2026-08-07	22.800	22.800	22.800	22.800	22.800	6,412
2026-08-06	22.450	22.950	22.450	22.850	22.850	13,388
2026-08-05	22.600	22.850	22.600	22.800	22.800	6,485
2026-08-04	22.600	22.750	22.600	22.750	22.750	423
2026-08-03	22.400	22.500	22.250	22.400	22.400	399
2026-07-31	22.400	22.400	22.400	22.400	22.400	224
2026-07-30	22.150	22.250	22.150	22.250	22.250	525
2026-07-29	22.900	22.900	22.200	22.200	22.200	46
2026-07-27	23.850	23.850	23.850	23.850	23.850	70
2026-07-24	23.800	23.800	23.800	23.800	23.800	29
2026-07-23	23.850	23.850	23.600	23.600	23.600	50
2026-07-22	24.150	24.150	23.750	23.800	23.800	2,922
2026-07-21	23.450	23.475	23.450	23.475	23.475	685
2026-07-20	23.000	23.250	23.000	23.050	23.050	2,299
2026-07-17	22.300	22.600	22.300	22.600	22.600	11,179

Page 1 of 5 · 244 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	4.0000 NOK
2024-03-01	0.1612 NOK
2023-10-26	0.1612 NOK
2023-08-17	0.1612 NOK
2020-07-20	0.0690 NOK
2020-03-10	0.2155 NOK
2019-07-04	0.8621 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.