Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	21.207	21.466	21.121	21.143	19.969	11,406
2023-02-14	21.035	21.035	20.216	20.453	19.318	25,407
2023-02-13	20.474	20.776	20.431	20.601	19.457	28,121
2023-02-10	20.129	20.259	19.914	20.172	19.052	18,222
2023-02-09	20.259	20.302	20.259	20.259	19.134	1,776
2023-02-08	19.828	20.086	19.828	20.086	18.971	31,615
2023-02-06	19.655	20.259	19.655	19.828	18.727	5,541
2023-02-03	20.043	20.043	19.948	19.948	18.840	12,568
2023-02-02	20.043	20.043	19.526	19.526	18.442	26,993
2023-02-01	19.526	19.712	19.353	19.712	18.618	7,931
2023-01-30	19.655	19.828	19.655	19.741	18.645	29,987
2023-01-27	18.966	19.180	18.922	18.922	17.871	7,017
2023-01-26	18.793	18.922	18.792	18.792	17.749	6,382
2023-01-24	18.707	18.966	18.707	18.793	17.750	5,198
2023-01-23	19.310	19.310	18.966	19.181	18.116	8,587
2023-01-20	19.310	19.353	19.310	19.353	18.279	16,612
2023-01-19	18.836	18.966	18.836	18.964	17.911	10,058
2023-01-18	18.707	19.095	18.707	19.052	17.994	18,850
2023-01-17	18.621	18.750	18.534	18.534	17.505	16,546
2023-01-16	18.922	18.922	18.922	18.922	17.872	1,496
2023-01-13	18.922	19.052	18.879	19.052	17.994	12,675
2023-01-12	18.707	18.707	18.448	18.578	17.546	2,621
2023-01-11	18.319	18.578	18.319	18.523	17.495	15,777
2023-01-10	19.181	19.181	18.966	19.162	18.098	52,893
2023-01-09	18.879	19.310	18.879	19.224	18.157	7,317
2023-01-06	18.319	18.319	18.190	18.190	17.180	3,599
2023-01-05	17.543	17.543	17.543	17.543	16.569	10,000
2023-01-04	17.672	17.802	17.672	17.672	16.691	16,215
2023-01-03	18.535	18.535	17.845	18.435	17.411	8,007
2022-12-30	18.147	18.275	18.147	18.275	17.260	24,762
2022-12-28	18.362	18.463	18.276	18.463	17.438	1,047
2022-12-23	19.267	19.267	18.793	18.793	17.750	9,057
2022-12-22	19.138	19.138	18.836	18.836	17.790	6,468
2022-12-20	18.405	18.405	18.319	18.347	17.328	1,054
2022-12-19	19.095	19.397	18.750	18.835	17.790	48,640
2022-12-16	19.052	19.052	18.621	18.706	17.667	10,344
2022-12-15	18.505	18.860	18.505	18.860	17.813	4,400
2022-12-14	18.707	18.707	18.534	18.534	17.505	10,629
2022-12-13	18.793	19.224	18.750	18.836	17.790	8,093
2022-12-12	18.621	18.707	18.621	18.638	17.603	12,528
2022-12-09	18.793	18.966	18.793	18.966	17.912	3,456
2022-12-08	18.836	18.836	18.793	18.836	17.790	4,396
2022-12-06	19.871	19.871	19.440	19.741	18.645	11,355
2022-12-05	20.000	20.000	19.828	19.828	18.727	3,513
2022-12-02	19.957	20.000	19.698	19.870	18.767	9,391
2022-12-01	19.871	20.259	19.828	20.259	19.134	3,968
2022-11-30	18.879	19.612	18.879	19.139	18.076	12,953
2022-11-29	18.578	18.836	18.578	18.578	17.547	2,883
2022-11-28	18.664	18.712	18.621	18.664	17.628	13,730
2022-11-25	19.181	19.181	19.095	19.095	18.035	8,034
2022-11-24	19.310	19.353	19.191	19.353	18.279	9,072
2022-11-23	19.397	19.397	19.052	19.052	17.994	6,075
2022-11-22	18.836	19.310	18.836	19.267	18.197	13,788
2022-11-21	18.836	19.041	18.793	18.793	17.750	3,926
2022-11-18	19.483	19.483	19.077	19.077	18.018	28,740
2022-11-17	19.267	19.440	19.267	19.353	18.279	6,914
2022-11-16	19.957	19.957	19.440	19.483	18.401	16,594
2022-11-15	19.914	20.086	19.914	20.000	18.890	24,698
2022-11-14	19.224	19.353	19.138	19.138	18.075	27,496
2022-11-11	19.957	19.957	19.569	19.828	18.727	24,622

← NewerPage 15 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.