Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	25.172	25.172	24.569	24.569	23.205	2,859
2023-05-23	24.957	25.086	24.957	25.086	23.693	11,450
2023-05-22	24.828	25.560	24.785	25.216	23.815	21,618
2023-05-19	24.009	24.612	24.009	24.612	23.245	1,653
2023-05-15	23.147	23.276	23.103	23.233	21.943	2,937
2023-05-12	23.103	23.535	22.845	23.491	22.187	19,602
2023-05-11	21.121	21.121	20.991	21.095	19.923	25,221
2023-05-10	20.517	21.121	20.517	21.078	19.908	10,522
2023-05-09	20.345	20.431	20.345	20.431	19.297	4,138
2023-05-05	19.957	20.216	19.871	20.000	18.890	9,521
2023-05-04	19.483	19.698	19.440	19.698	18.605	12,836
2023-05-03	19.440	19.440	19.440	19.440	18.360	1,492
2023-05-02	20.431	20.517	20.172	20.172	19.052	3,999
2023-04-28	20.172	20.259	20.172	20.259	19.134	3,036
2023-04-27	19.526	19.914	19.353	19.871	18.767	2,121
2023-04-26	19.310	19.310	19.310	19.310	18.238	2,792
2023-04-25	19.095	19.181	18.922	19.052	17.994	11,253
2023-04-24	19.569	19.828	19.353	19.353	18.279	4,977
2023-04-21	19.138	19.397	19.138	19.397	18.320	5,281
2023-04-20	19.310	19.397	19.181	19.310	18.238	13,850
2023-04-19	19.655	19.698	19.655	19.698	18.605	3,449
2023-04-18	20.345	20.690	20.345	20.431	19.297	18,230
2023-04-17	20.474	20.474	20.474	20.474	19.337	632
2023-04-14	20.776	21.207	20.776	21.207	20.029	1,776
2023-04-13	20.431	20.991	20.431	20.861	19.703	24,848
2023-04-12	19.655	20.172	19.655	20.172	19.052	10,531
2023-04-11	19.138	19.560	19.138	19.560	18.474	4,659
2023-04-05	19.052	19.052	18.879	18.879	17.831	1,090
2023-04-04	18.664	19.440	18.664	19.137	18.075	6,214
2023-04-03	18.664	18.707	18.491	18.621	17.587	8,029
2023-03-31	18.448	18.448	18.278	18.448	17.423	2,437
2023-03-30	18.621	18.750	18.578	18.578	17.546	7,704
2023-03-29	18.147	18.147	17.974	18.103	17.098	11,914
2023-03-28	17.931	18.017	17.888	18.017	17.017	2,812
2023-03-27	17.716	18.103	17.716	18.103	17.098	37,085
2023-03-24	17.543	17.543	17.500	17.543	16.569	5,627
2023-03-23	17.974	18.276	17.974	18.233	17.220	11,392
2023-03-22	17.759	17.802	17.759	17.802	16.813	20,374
2023-03-21	17.629	17.888	17.629	17.845	16.854	3,993
2023-03-20	17.241	17.759	17.241	17.508	16.536	41,715
2023-03-17	18.362	18.448	17.974	18.017	17.016	27,749
2023-03-16	17.759	17.759	17.759	17.759	16.773	1,064
2023-03-15	18.276	18.276	17.586	17.820	16.831	19,356
2023-03-14	18.707	18.837	18.707	18.837	17.791	4,539
2023-03-13	18.879	18.879	18.319	18.319	17.302	3,353
2023-03-10	19.526	19.871	19.526	19.742	18.646	11,641
2023-03-09	18.966	19.095	18.707	18.966	17.912	19,933
2023-03-08	18.966	19.310	18.966	19.128	18.066	31,964
2023-03-07	19.483	19.569	19.483	19.526	18.442	1,454
2023-03-06	19.655	19.655	19.655	19.655	18.564	4,000
2023-03-03	20.086	20.086	20.043	20.043	18.930	3,041
2023-03-01	19.871	19.871	19.612	19.612	18.523	20,254
2023-02-28	19.914	19.914	19.785	19.785	18.686	1,365
2023-02-27	20.431	20.603	19.914	19.914	18.808	13,140
2023-02-24	20.345	20.572	20.345	20.387	19.255	15,543
2023-02-23	20.852	20.852	20.732	20.801	19.646	15,337
2023-02-21	21.250	21.724	21.250	21.595	20.396	21,389
2023-02-20	20.603	21.422	20.603	21.422	20.233	12,371
2023-02-17	21.552	21.552	21.552	21.552	20.355	500
2023-02-16	21.681	21.810	21.250	21.637	20.436	30,809

← NewerPage 14 of 19 · 1,138 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.