Magnora ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 29.224 | 29.224 | 29.224 | 29.224 | 28.104 | 240 |
| 2024-05-31 | 29.483 | 29.871 | 29.483 | 29.569 | 28.436 | 3,373 |
| 2024-05-30 | 28.922 | 28.922 | 28.664 | 28.664 | 27.565 | 2,067 |
| 2024-05-29 | 27.759 | 27.759 | 27.629 | 27.629 | 26.571 | 568 |
| 2024-05-24 | 26.767 | 26.767 | 26.767 | 26.767 | 25.742 | 71 |
| 2024-05-21 | 26.078 | 26.078 | 26.078 | 26.078 | 25.078 | 208 |
| 2024-05-14 | 26.638 | 26.724 | 26.638 | 26.724 | 25.700 | 120 |
| 2024-05-13 | 26.638 | 26.638 | 26.638 | 26.638 | 25.617 | 593 |
| 2024-05-10 | 26.379 | 26.379 | 26.379 | 26.379 | 25.368 | 19 |
| 2024-05-07 | 25.776 | 25.776 | 25.560 | 25.733 | 24.747 | 1,055 |
| 2024-05-03 | 26.078 | 26.078 | 26.078 | 26.078 | 25.078 | 1,333 |
| 2024-05-02 | 25.819 | 25.819 | 25.690 | 25.690 | 24.705 | 3,657 |
| 2024-04-30 | 26.595 | 26.595 | 26.595 | 26.595 | 25.576 | 571 |
| 2024-04-29 | 25.905 | 26.078 | 25.862 | 26.078 | 25.078 | 1,256 |
| 2024-04-25 | 25.302 | 25.474 | 25.216 | 25.216 | 24.249 | 9,148 |
| 2024-04-24 | 25.086 | 25.216 | 24.914 | 24.914 | 23.959 | 1,664 |
| 2024-04-23 | 25.388 | 25.419 | 25.388 | 25.419 | 24.445 | 146 |
| 2024-04-22 | 25.172 | 25.388 | 25.125 | 25.388 | 24.415 | 5,352 |
| 2024-04-19 | 25.476 | 25.476 | 25.476 | 25.476 | 24.500 | 81 |
| 2024-04-18 | 25.563 | 25.563 | 25.560 | 25.560 | 24.581 | 608 |
| 2024-04-17 | 25.948 | 25.948 | 25.905 | 25.905 | 24.913 | 2,076 |
| 2024-04-16 | 26.810 | 27.069 | 26.552 | 26.723 | 25.699 | 10,391 |
| 2024-04-15 | 27.931 | 27.931 | 27.500 | 27.546 | 26.490 | 5,878 |
| 2024-04-12 | 28.147 | 28.578 | 27.845 | 27.845 | 26.778 | 1,832 |
| 2024-04-11 | 27.931 | 28.233 | 27.716 | 27.845 | 26.778 | 6,185 |
| 2024-04-10 | 27.414 | 27.586 | 27.414 | 27.586 | 26.529 | 1,837 |
| 2024-04-09 | 27.931 | 27.931 | 27.543 | 27.543 | 26.488 | 2,376 |
| 2024-04-08 | 27.759 | 27.931 | 27.759 | 27.931 | 26.861 | 1,358 |
| 2024-04-05 | 27.371 | 27.414 | 27.327 | 27.414 | 26.363 | 1,105 |
| 2024-04-03 | 26.509 | 26.509 | 26.121 | 26.393 | 25.381 | 1,012 |
| 2024-04-02 | 26.422 | 26.509 | 26.207 | 26.207 | 25.203 | 1,697 |
| 2024-03-27 | 26.336 | 26.336 | 26.164 | 26.164 | 25.161 | 718 |
| 2024-03-25 | 26.552 | 26.767 | 26.509 | 26.759 | 25.733 | 5,019 |
| 2024-03-22 | 26.509 | 26.509 | 26.509 | 26.509 | 25.493 | 124 |
| 2024-03-21 | 26.466 | 26.466 | 26.379 | 26.379 | 25.368 | 2,245 |
| 2024-03-20 | 25.517 | 25.517 | 25.498 | 25.498 | 24.521 | 2,582 |
| 2024-03-18 | 24.957 | 24.957 | 24.957 | 24.957 | 24.001 | 58 |
| 2024-03-15 | 25.259 | 25.345 | 25.043 | 25.085 | 24.124 | 956 |
| 2024-03-14 | 25.345 | 25.603 | 25.259 | 25.259 | 24.291 | 6,052 |
| 2024-03-13 | 25.862 | 25.862 | 25.345 | 25.690 | 24.705 | 5,079 |
| 2024-03-12 | 26.422 | 26.422 | 26.035 | 26.035 | 25.037 | 1,156 |
| 2024-03-11 | 26.207 | 26.552 | 26.207 | 26.466 | 25.451 | 987 |
| 2024-03-08 | 26.466 | 26.724 | 26.466 | 26.724 | 25.700 | 984 |
| 2024-03-07 | 26.509 | 26.509 | 26.468 | 26.468 | 25.454 | 375 |
| 2024-03-06 | 26.681 | 26.681 | 26.423 | 26.681 | 25.659 | 6,211 |
| 2024-03-05 | 26.509 | 26.509 | 26.509 | 26.509 | 25.493 | 435 |
| 2024-03-04 | 25.989 | 25.989 | 25.989 | 25.989 | 24.993 | 165 |
| 2024-03-01 | 25.560 | 25.864 | 25.216 | 25.862 | 24.871 | 8,769 |
| 2024-02-29 | 26.032 | 26.035 | 26.032 | 26.035 | 24.882 | 2,970 |
| 2024-02-28 | 24.999 | 25.000 | 24.999 | 25.000 | 23.893 | 372 |
| 2024-02-27 | 23.966 | 24.267 | 23.966 | 24.267 | 23.193 | 992 |
| 2024-02-23 | 23.793 | 24.137 | 23.793 | 24.137 | 23.068 | 1,254 |
| 2024-02-22 | 24.181 | 24.181 | 24.181 | 24.181 | 23.110 | 1,193 |
| 2024-02-21 | 23.879 | 23.879 | 23.855 | 23.855 | 22.799 | 1,142 |
| 2024-02-20 | 24.009 | 24.009 | 24.009 | 24.009 | 22.946 | 187 |
| 2024-02-19 | 24.140 | 24.140 | 24.094 | 24.137 | 23.068 | 4,840 |
| 2024-02-16 | 24.526 | 24.854 | 24.353 | 24.353 | 23.275 | 1,161 |
| 2024-02-15 | 24.103 | 24.166 | 23.750 | 23.750 | 22.698 | 7,362 |
| 2024-02-14 | 23.535 | 23.535 | 23.535 | 23.535 | 22.493 | 156 |
| 2024-02-13 | 23.578 | 23.879 | 23.405 | 23.535 | 22.493 | 2,469 |
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.