Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	18.233	18.491	17.672	17.672	16.691	12,426
2022-01-25	18.103	18.190	17.629	17.807	16.819	9,240
2022-01-24	18.276	19.506	17.543	17.672	16.691	13,311
2022-01-20	20.603	20.862	20.560	20.560	19.419	7,734
2022-01-19	21.336	21.983	21.121	21.164	19.989	22,931
2022-01-18	20.216	21.164	20.216	20.858	19.700	15,751
2022-01-17	18.405	20.690	18.190	20.690	19.541	46,029
2022-01-14	16.569	17.672	16.569	16.806	15.873	15,102
2022-01-13	16.897	16.897	16.724	16.724	15.796	1,825
2022-01-12	16.793	16.793	16.672	16.672	15.747	2,762
2022-01-11	16.293	16.293	16.293	16.293	15.388	857
2022-01-10	16.035	16.103	16.035	16.103	15.209	4,615
2022-01-07	17.035	17.035	16.897	16.897	15.958	3,408
2022-01-06	17.207	17.207	16.845	16.845	15.910	3,752
2022-01-05	17.000	17.328	16.966	17.328	16.365	4,993
2022-01-04	16.948	17.000	16.897	16.999	16.056	12,869
2021-12-30	15.862	16.190	15.862	16.190	15.291	980
2021-12-29	16.035	16.035	16.035	16.035	15.144	727
2021-12-23	15.603	15.603	15.603	15.603	14.737	2,070
2021-12-22	15.603	15.638	15.603	15.603	14.737	2,769
2021-12-21	15.621	15.621	15.483	15.564	14.700	21,831
2021-12-20	15.517	15.517	15.517	15.517	14.656	358
2021-12-17	15.724	15.724	15.517	15.552	14.688	14,621
2021-12-16	15.716	15.716	15.690	15.690	14.819	3,738
2021-12-15	15.448	15.638	15.448	15.638	14.770	3,688
2021-12-13	15.810	15.810	15.810	15.810	14.933	985
2021-12-10	16.121	16.466	16.121	16.466	15.551	2,662
2021-12-09	16.207	16.207	16.207	16.207	15.307	796
2021-12-08	15.948	15.948	15.948	15.948	15.063	867
2021-12-07	15.862	15.862	15.862	15.862	14.981	836
2021-12-06	15.207	15.207	15.207	15.207	14.363	908
2021-12-03	15.483	15.517	15.483	15.517	14.656	1,312
2021-12-01	16.293	16.293	16.293	16.293	15.388	8,617
2021-11-30	15.898	15.898	15.813	15.813	14.935	75
2021-11-24	16.776	16.776	16.552	16.552	15.633	2,248
2021-11-23	16.603	17.017	16.603	16.931	15.991	6,083
2021-11-22	16.224	16.397	16.172	16.210	15.310	13,541
2021-11-19	16.362	16.362	16.362	16.362	15.454	2,129
2021-11-17	16.897	17.035	16.224	17.035	16.089	16,696
2021-11-16	16.190	17.224	16.190	17.182	16.228	18,467
2021-11-15	17.179	17.179	17.069	17.069	16.121	23,051
2021-11-12	16.621	16.948	16.342	16.342	15.435	3,998
2021-11-11	15.983	16.276	15.983	16.276	15.372	1,974
2021-11-10	16.172	16.172	16.172	16.172	15.274	192
2021-11-09	16.862	16.862	16.862	16.862	15.926	151
2021-11-08	16.362	16.638	16.362	16.535	15.616	6,355
2021-11-05	15.965	15.965	15.965	15.965	15.079	892
2021-11-04	16.103	16.241	16.103	16.172	15.274	2,629
2021-11-03	15.862	16.069	15.862	16.069	15.177	26,160
2021-11-02	16.000	16.000	16.000	16.000	15.112	200
2021-11-01	16.138	16.241	16.121	16.241	15.340	8,830
2021-10-29	16.259	16.345	16.190	16.259	15.356	2,096
2021-10-28	16.086	16.086	15.897	15.897	15.014	2,173
2021-10-27	16.345	16.345	16.086	16.086	15.193	9,338
2021-10-25	16.155	16.448	16.155	16.328	15.421	6,785
2021-10-22	16.155	16.362	16.103	16.224	15.323	5,677
2021-10-21	16.035	16.035	16.035	16.035	15.144	1,000
2021-10-20	15.724	15.724	15.517	15.690	14.819	10,952
2021-10-15	15.017	15.138	15.017	15.052	14.216	2,347

← NewerPage 19 of 19 · 1,139 trading days

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.