Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	19.267	19.526	18.966	19.526	18.442	31,367
2022-11-09	19.267	19.655	19.052	19.565	18.479	44,336
2022-11-08	19.612	20.172	19.612	19.871	18.767	22,813
2022-11-07	20.000	20.517	20.000	20.517	19.378	3,307
2022-11-04	19.828	19.914	19.828	19.914	18.808	1,248
2022-11-03	19.440	19.828	19.353	19.755	18.658	13,093
2022-11-02	19.828	19.914	19.569	19.698	18.605	8,331
2022-11-01	20.000	20.216	20.000	20.086	18.971	2,151
2022-10-31	19.655	19.741	19.440	19.526	18.442	7,989
2022-10-28	19.397	20.000	19.397	19.612	18.523	1,533
2022-10-27	19.138	19.741	19.095	19.569	18.482	11,109
2022-10-26	18.578	18.664	18.362	18.664	17.628	1,102
2022-10-25	18.578	18.578	18.190	18.362	17.343	11,080
2022-10-24	18.750	19.009	18.750	18.836	17.790	4,345
2022-10-21	19.095	19.095	18.793	18.793	17.750	1,458
2022-10-20	19.009	19.009	18.922	18.929	17.878	3,595
2022-10-19	19.095	19.095	18.836	18.836	17.790	810
2022-10-18	18.793	18.879	18.793	18.879	17.831	20,374
2022-10-17	17.802	18.491	17.802	18.192	17.182	23,786
2022-10-14	17.931	17.931	17.931	17.931	16.935	1,038
2022-10-13	17.543	17.845	17.543	17.845	16.854	9,893
2022-10-12	18.060	18.060	17.716	17.883	16.890	11,084
2022-10-11	17.931	18.276	17.931	18.190	17.180	20,523
2022-10-10	19.009	19.138	18.922	19.138	18.075	3,134
2022-10-07	19.914	19.914	19.526	19.838	18.737	19,272
2022-10-06	19.009	19.785	19.009	19.785	18.686	171,643
2022-10-05	19.310	19.310	19.009	19.009	17.953	6,566
2022-10-04	19.397	19.397	19.095	19.139	18.076	26,514
2022-10-03	18.966	19.310	18.750	19.224	18.157	16,237
2022-09-30	18.879	18.879	18.060	18.566	17.535	23,050
2022-09-29	18.793	19.052	18.793	18.879	17.831	6,529
2022-09-28	18.621	19.310	18.621	19.310	18.238	25,682
2022-09-27	19.181	19.957	19.181	19.828	18.727	23,127
2022-09-26	18.836	19.009	18.350	18.350	17.331	39,065
2022-09-23	20.000	20.000	19.224	19.310	18.238	22,867
2022-09-22	20.129	20.991	19.905	20.043	18.930	43,210
2022-09-21	20.474	20.647	20.086	20.402	19.269	38,436
2022-09-20	22.026	22.026	20.603	21.609	20.409	42,813
2022-09-16	23.836	23.836	23.147	23.662	22.348	10,984
2022-09-15	24.440	24.483	24.138	24.224	22.879	4,405
2022-09-14	23.836	24.009	23.836	24.009	22.676	330
2022-09-13	24.138	24.138	23.276	23.276	21.983	31,625
2022-09-12	23.836	24.009	23.750	24.009	22.676	10,092
2022-09-09	21.638	22.543	21.638	22.522	21.271	74,406
2022-09-08	21.940	21.940	21.336	21.407	20.219	73,408
2022-09-07	21.810	21.810	21.250	21.422	20.233	21,945
2022-09-06	22.328	22.414	21.983	22.414	21.169	595
2022-09-05	22.155	22.500	22.155	22.500	21.251	16,858
2022-09-02	21.983	22.155	21.897	22.119	20.891	27,132
2022-09-01	21.552	21.897	21.379	21.552	20.355	7,771
2022-08-31	21.638	21.638	21.121	21.336	20.152	11,001
2022-08-30	23.103	23.103	21.509	21.552	20.355	60,296
2022-08-26	22.672	22.672	22.241	22.241	21.006	3,004
2022-08-25	22.672	22.672	22.672	22.672	21.414	415
2022-08-24	22.629	22.974	22.026	22.974	21.699	15,204
2022-08-23	22.069	23.017	22.069	22.974	21.699	32,498
2022-08-22	21.767	22.371	21.509	21.553	20.356	14,383
2022-08-19	20.129	21.035	20.129	21.035	19.867	51,981
2022-08-18	18.879	19.009	18.664	18.902	17.852	17,039
2022-08-17	18.190	18.233	18.190	18.233	17.220	1,686

← NewerPage 16 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.