Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	18.190	18.233	18.190	18.233	17.220	1,686
2022-08-16	18.922	18.922	18.664	18.706	17.667	26,692
2022-08-15	18.103	18.535	18.103	18.535	17.505	55,340
2022-08-12	18.276	18.276	18.276	18.276	17.261	5,193
2022-08-11	18.319	18.319	18.145	18.145	17.137	619
2022-08-10	17.802	18.103	17.759	18.060	17.057	80,960
2022-08-09	20.000	20.000	18.319	19.019	17.963	66,787
2022-08-08	19.569	19.569	19.569	19.569	18.482	499
2022-08-05	18.793	19.138	18.793	19.095	18.035	7,312
2022-08-03	18.491	18.922	18.491	18.922	17.872	3,981
2022-08-02	18.448	18.448	18.448	18.448	17.424	3,479
2022-07-29	18.190	18.190	17.543	17.761	16.775	11,281
2022-07-27	17.086	17.086	17.000	17.052	16.105	1,779
2022-07-26	16.672	16.672	16.672	16.672	15.747	248
2022-07-25	16.810	16.810	16.810	16.810	15.877	747
2022-07-22	16.690	16.724	16.603	16.713	15.785	5,839
2022-07-21	16.586	16.586	16.585	16.586	15.665	861
2022-07-20	16.732	16.732	16.732	16.732	15.802	5,192
2022-07-19	17.069	17.069	16.638	16.638	15.714	9,260
2022-07-18	16.638	16.707	16.638	16.707	15.779	55,957
2022-07-15	15.810	16.017	15.810	16.017	15.128	4,256
2022-07-14	15.948	16.153	15.793	16.153	15.256	3,011
2022-07-13	16.552	16.621	16.017	16.173	15.275	3,384
2022-07-12	16.397	16.914	16.397	16.914	15.975	1,664
2022-07-11	16.983	17.328	16.983	16.983	16.040	56,366
2022-07-08	16.897	17.207	16.897	16.973	16.030	15,802
2022-07-06	15.793	15.914	15.655	15.793	14.916	14,127
2022-07-04	16.069	16.069	16.069	16.069	15.177	75,863
2022-07-01	15.914	15.914	15.569	15.695	14.824	2,458
2022-06-30	15.052	15.121	14.931	14.931	14.102	3,916
2022-06-29	15.552	15.552	15.190	15.190	14.346	7,071
2022-06-28	15.397	15.483	15.397	15.483	14.623	618
2022-06-24	15.310	15.310	15.310	15.310	14.460	4,054
2022-06-23	15.672	15.672	15.224	15.224	14.379	33,724
2022-06-22	15.328	15.655	15.328	15.655	14.786	21,779
2022-06-21	16.190	16.190	15.759	15.759	14.884	2,288
2022-06-20	15.931	15.931	15.735	15.735	14.861	81,157
2022-06-17	15.362	15.983	15.362	15.742	14.868	13,027
2022-06-16	15.724	15.862	15.690	15.690	14.819	6,805
2022-06-15	15.948	16.552	15.948	16.552	15.633	4,056
2022-06-14	16.655	16.707	16.655	16.655	15.730	3,934
2022-06-13	17.017	17.414	16.776	17.267	16.309	10,307
2022-06-10	18.319	18.510	18.147	18.510	17.482	2,901
2022-06-09	18.836	19.009	18.836	19.009	17.953	2,224
2022-06-08	20.129	20.129	19.569	20.087	18.972	7,798
2022-06-07	19.643	19.643	19.643	19.643	18.552	10,838
2022-06-01	19.698	20.000	18.879	19.052	17.995	5,604
2022-05-31	20.043	20.043	19.569	19.698	18.605	10,415
2022-05-30	19.310	19.957	19.138	19.828	18.727	21,534
2022-05-27	18.535	19.096	18.276	19.096	18.035	12,732
2022-05-25	17.931	18.664	17.931	18.060	17.058	22,281
2022-05-24	16.948	17.931	16.828	17.187	16.233	33,687
2022-05-23	17.052	17.080	17.052	17.080	16.132	8,442
2022-05-19	16.879	16.885	16.793	16.885	15.948	7,595
2022-05-16	15.672	15.845	15.569	15.603	14.737	18,681
2022-05-13	15.155	15.328	15.103	15.154	14.312	15,187
2022-05-12	15.103	15.103	14.914	15.066	14.229	9,957
2022-05-11	15.086	15.862	15.086	15.609	14.742	20,897
2022-05-10	14.879	15.155	14.810	15.086	14.249	3,126
2022-05-09	15.328	15.362	14.948	14.948	14.118	4,713

← NewerPage 17 of 19 · 1,139 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.