Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.000	16.000	16.000	16.000	15.112	1,907
2022-05-05	16.379	16.431	16.172	16.172	15.274	1,141
2022-05-04	16.259	16.259	16.155	16.155	15.258	5,164
2022-05-03	15.483	16.430	15.310	15.714	14.842	70,688
2022-04-29	16.103	16.535	16.103	16.385	15.475	12,151
2022-04-25	16.810	16.897	16.690	16.690	15.763	5,682
2022-04-21	18.233	18.276	18.233	18.276	17.261	536
2022-04-20	17.974	18.405	17.974	18.254	17.241	10,416
2022-04-19	18.060	18.060	17.802	17.975	16.977	7,175
2022-04-13	18.664	18.664	18.664	18.664	17.628	4,469
2022-04-12	18.103	18.664	18.103	18.405	17.383	6,905
2022-04-11	18.922	18.922	18.922	18.922	17.872	122
2022-04-08	18.966	19.612	18.922	19.188	18.122	21,473
2022-04-07	18.664	18.966	18.535	18.535	17.505	4,099
2022-04-06	18.017	18.017	17.759	17.888	16.895	1,618
2022-04-05	16.690	17.069	16.690	17.052	16.105	3,253
2022-04-04	16.431	16.431	16.259	16.276	15.373	7,693
2022-04-01	16.810	16.810	16.810	16.810	15.877	600
2022-03-31	17.035	17.052	17.035	17.052	16.105	962
2022-03-30	16.655	16.655	16.655	16.655	15.730	14
2022-03-28	17.172	17.172	16.903	16.903	15.965	1,759
2022-03-25	17.068	17.103	17.068	17.068	16.121	1,550
2022-03-24	17.543	17.543	17.543	17.543	16.569	496
2022-03-22	17.052	17.052	17.052	17.052	16.105	160
2022-03-21	17.103	17.103	17.069	17.069	16.121	210,200
2022-03-18	16.535	16.535	16.535	16.535	15.616	329
2022-03-17	16.690	16.690	16.398	16.398	15.487	847
2022-03-16	15.621	15.621	15.603	15.603	14.737	3
2022-03-15	15.293	15.293	15.069	15.207	14.363	12,309
2022-03-14	15.552	15.845	15.552	15.746	14.872	11,622
2022-03-11	15.655	15.776	15.569	15.586	14.721	4,557
2022-03-10	16.397	16.397	15.310	15.500	14.639	7,314
2022-03-09	16.500	16.500	15.966	15.966	15.079	8,190
2022-03-08	14.155	15.621	14.155	15.621	14.753	174
2022-03-07	14.603	14.603	14.552	14.552	13.744	1,980
2022-03-04	14.466	14.966	14.466	14.966	14.135	1,804
2022-03-03	15.069	15.138	15.017	15.086	14.249	6,107
2022-03-02	15.517	15.517	15.517	15.517	14.656	1,600
2022-03-01	15.586	15.724	15.190	15.190	14.346	9,000
2022-02-28	14.638	14.810	14.638	14.810	13.988	847
2022-02-25	14.172	14.517	14.086	14.517	13.711	7,906
2022-02-24	13.121	13.293	13.035	13.172	12.441	2,632
2022-02-23	13.569	13.879	13.569	13.879	13.109	8,383
2022-02-22	12.966	13.793	12.966	13.586	12.832	15,230
2022-02-21	13.621	13.966	13.621	13.966	13.190	14,054
2022-02-17	14.483	14.741	14.483	14.741	13.923	2,829
2022-02-16	15.137	15.137	14.966	14.966	14.135	7,151
2022-02-15	15.397	15.638	15.259	15.483	14.623	39,193
2022-02-14	15.776	15.828	15.776	15.805	14.927	1,765
2022-02-11	16.121	16.690	16.121	16.690	15.763	14,490
2022-02-10	16.276	16.276	16.259	16.259	15.356	614
2022-02-09	16.828	16.828	16.552	16.649	15.724	15,705
2022-02-08	16.621	16.621	16.379	16.379	15.470	41,766
2022-02-07	16.879	16.879	16.655	16.655	15.730	2,696
2022-02-04	16.741	16.759	16.741	16.759	15.828	14,110
2022-02-03	16.655	16.759	16.655	16.655	15.730	19,769
2022-02-02	17.629	17.715	17.328	17.328	16.365	4,410
2022-02-01	16.810	17.043	16.638	16.667	15.742	12,334
2022-01-31	16.638	16.793	16.567	16.657	15.732	3,944
2022-01-28	17.017	17.017	17.017	17.017	16.072	6,198

← NewerPage 18 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.