Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	27.285	27.285	27.241	27.273	26.065	5,138
2023-11-13	27.241	27.500	27.241	27.371	26.159	3,118
2023-11-10	27.371	27.543	27.285	27.328	26.118	11,466
2023-11-09	27.198	27.372	27.198	27.254	26.047	9,914
2023-11-08	27.457	27.457	27.457	27.457	26.241	381
2023-11-07	27.457	27.500	27.328	27.414	26.200	17,969
2023-11-06	27.672	27.803	27.586	27.803	26.572	2,442
2023-11-03	28.103	28.103	27.760	28.017	26.777	9,872
2023-11-02	27.845	28.621	27.845	28.621	27.354	7,063
2023-11-01	28.362	28.664	28.017	28.386	27.129	24,014
2023-10-31	28.319	28.922	28.103	28.380	27.123	14,403
2023-10-30	28.621	28.923	28.618	28.621	27.354	30,884
2023-10-27	27.759	28.707	27.716	27.943	26.706	25,895
2023-10-26	28.060	28.060	27.586	27.667	26.442	14,176
2023-10-25	28.017	28.707	28.017	28.406	26.994	9,722
2023-10-24	29.526	29.526	28.491	28.491	27.075	12,027
2023-10-23	27.457	28.621	26.922	26.922	25.584	57,929
2023-10-20	29.009	29.138	29.009	29.138	27.690	643
2023-10-19	29.224	29.353	28.836	29.053	27.609	11,936
2023-10-18	29.181	29.440	29.181	29.440	27.977	2,296
2023-10-17	29.871	30.086	29.655	29.655	28.181	2,252
2023-10-16	28.879	29.397	28.750	29.353	27.895	4,413
2023-10-13	29.267	29.440	29.267	29.267	27.813	2,071
2023-10-12	29.741	29.741	29.520	29.520	28.053	656
2023-10-11	29.310	29.483	29.310	29.483	28.018	3,142
2023-10-10	28.922	29.440	28.922	29.437	27.974	3,339
2023-10-09	29.138	29.181	28.750	28.751	27.322	5,663
2023-10-06	30.000	30.000	29.006	29.006	27.564	3,568
2023-10-05	29.181	29.267	29.181	29.267	27.813	44
2023-10-04	29.526	29.569	29.137	29.137	27.689	17,203
2023-10-03	29.957	29.957	29.569	29.825	28.343	10,617
2023-10-02	31.595	31.595	30.473	30.473	28.958	15,778
2023-09-29	31.250	31.293	31.121	31.293	29.738	12,333
2023-09-28	30.129	31.207	30.129	30.152	28.653	6,643
2023-09-27	29.698	29.871	29.698	29.797	28.316	5,915
2023-09-26	29.440	29.440	28.966	28.966	27.526	12,262
2023-09-25	30.819	30.819	29.871	30.441	28.928	15,926
2023-09-22	30.776	31.164	30.776	31.121	29.574	5,268
2023-09-21	31.810	31.810	31.250	31.253	29.700	2,722
2023-09-20	30.733	31.899	30.733	31.682	30.108	5,497
2023-09-19	31.078	31.121	30.948	31.035	29.492	4,178
2023-09-18	30.603	30.733	30.603	30.674	29.149	6,580
2023-09-15	30.603	30.690	30.603	30.690	29.164	8,153
2023-09-14	30.819	30.991	30.648	30.648	29.124	1,763
2023-09-13	30.862	30.905	30.388	30.388	28.878	4,494
2023-09-12	31.293	31.293	30.822	30.822	29.290	7,500
2023-09-11	31.810	31.810	31.379	31.379	29.820	3,661
2023-09-08	32.155	32.457	32.112	32.197	30.597	4,758
2023-09-07	31.681	31.681	31.336	31.380	29.820	8,452
2023-09-06	31.940	31.940	30.948	30.990	29.450	19,078
2023-09-05	31.897	31.897	31.897	31.897	30.311	1,106
2023-09-04	32.586	32.586	31.595	31.832	30.250	17,498
2023-09-01	32.500	33.060	32.500	33.017	31.376	7,291
2023-08-31	31.466	31.810	31.250	31.336	29.779	10,905
2023-08-30	31.509	31.509	31.035	31.173	29.624	30,307
2023-08-29	30.948	31.207	30.948	31.207	29.656	8,457
2023-08-25	27.586	27.586	27.414	27.414	26.051	1,887
2023-08-23	26.595	27.371	26.595	27.370	26.010	14,045
2023-08-22	27.586	27.586	27.586	27.586	26.215	361
2023-08-21	26.681	26.983	26.681	26.983	25.642	11,669

← NewerPage 12 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.