Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	24.009	24.009	24.009	24.009	22.946	623
2024-02-09	24.397	24.397	24.138	24.138	23.069	1,843
2024-02-07	24.440	24.440	24.440	24.440	23.358	10,708
2024-02-06	24.394	24.394	24.394	24.394	23.314	210
2024-02-05	24.568	24.857	24.318	24.353	23.275	1,585
2024-02-02	25.216	25.216	24.871	24.871	23.770	5,201
2024-02-01	25.388	25.431	25.302	25.431	24.305	4,224
2024-01-31	25.129	25.474	25.129	25.388	24.264	8,803
2024-01-30	25.216	25.560	25.213	25.560	24.429	1,306
2024-01-29	25.948	25.948	25.603	25.603	24.470	44
2024-01-26	25.862	25.862	25.777	25.777	24.636	4,832
2024-01-25	26.035	26.035	25.860	25.862	24.717	649
2024-01-24	25.776	25.862	25.776	25.776	24.635	259
2024-01-23	25.862	25.862	25.862	25.862	24.717	478
2024-01-22	25.905	25.905	25.905	25.905	24.758	278
2024-01-19	26.595	26.681	26.595	26.681	25.500	1,318
2024-01-18	25.819	26.983	25.819	26.894	25.703	16,468
2024-01-17	25.862	25.862	25.474	25.690	24.552	1,217
2024-01-16	25.948	26.207	25.948	25.971	24.821	9,214
2024-01-15	26.207	26.207	26.078	26.164	25.005	1,048
2024-01-12	26.121	26.552	26.121	26.379	25.211	5,750
2024-01-11	26.250	26.552	26.075	26.075	24.921	12,249
2024-01-10	26.293	26.466	26.293	26.334	25.168	2,133
2024-01-09	26.767	26.853	26.552	26.592	25.415	6,923
2024-01-08	26.853	26.940	26.851	26.851	25.662	2,538
2024-01-05	27.500	27.759	26.940	27.670	26.445	3,718
2024-01-04	27.069	27.629	26.897	27.541	26.321	2,536
2024-01-03	27.328	27.328	27.328	27.328	26.118	3
2024-01-02	28.793	28.793	27.500	27.500	26.282	13,728
2023-12-29	27.759	28.578	27.457	28.448	27.189	8,101
2023-12-28	27.759	27.759	27.759	27.759	26.530	3,154
2023-12-27	27.672	27.672	27.543	27.576	26.355	4,305
2023-12-22	27.155	27.198	27.112	27.198	25.994	2,555
2023-12-21	27.328	27.328	27.158	27.158	25.955	843
2023-12-20	28.362	28.362	27.716	27.887	26.652	8,807
2023-12-19	28.276	29.181	28.276	28.322	27.068	7,708
2023-12-18	28.060	28.318	28.060	28.318	27.064	2,325
2023-12-15	27.716	27.890	27.716	27.890	26.656	798
2023-12-14	27.285	27.459	27.155	27.459	26.244	12,217
2023-12-13	26.638	26.983	26.638	26.668	25.487	3,812
2023-12-12	26.466	26.681	26.466	26.595	25.417	1,853
2023-12-11	26.552	26.552	26.078	26.291	25.127	4,112
2023-12-08	26.724	26.724	26.552	26.722	25.539	18,026
2023-12-07	26.509	26.509	26.035	26.075	24.921	3,211
2023-12-06	26.164	26.379	26.164	26.293	25.129	16,966
2023-12-05	26.164	26.336	26.121	26.206	25.046	3,674
2023-12-04	26.724	26.724	26.121	26.121	24.964	3,424
2023-12-01	26.767	26.767	26.638	26.638	25.459	4,830
2023-11-30	26.897	26.897	26.853	26.853	25.665	1,762
2023-11-29	26.595	26.638	26.466	26.488	25.315	13,800
2023-11-28	26.765	26.765	26.765	26.765	25.580	58
2023-11-27	27.069	27.069	26.808	26.810	25.623	10,500
2023-11-24	27.543	27.543	27.026	27.454	26.239	14,856
2023-11-23	26.940	27.371	26.940	27.328	26.118	11,844
2023-11-22	27.543	27.586	26.983	27.067	25.868	2,359
2023-11-21	28.103	28.491	27.672	27.714	26.487	9,248
2023-11-20	27.974	28.147	27.629	27.974	26.736	5,359
2023-11-17	27.845	28.276	27.414	27.522	26.304	42,101
2023-11-16	27.586	27.586	26.940	26.940	25.747	2,545
2023-11-15	27.802	27.802	27.716	27.759	26.530	1,386

← NewerPage 11 of 19 · 1,134 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.