Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	22.500	22.650	22.050	22.350	22.350	1,194
2026-07-15	23.175	23.175	23.100	23.100	23.100	728
2026-07-14	23.000	23.000	23.000	23.000	23.000	0
2026-07-13	23.000	23.000	23.000	23.000	23.000	76
2026-07-10	23.675	23.675	23.675	23.675	23.675	0
2026-07-09	23.600	23.700	23.600	23.675	23.675	1,581
2026-07-08	23.375	23.375	22.900	23.300	23.300	5,086
2026-07-07	23.650	23.650	23.400	23.600	23.600	3,499
2026-07-06	23.975	23.975	23.450	23.650	23.650	6,273
2026-07-03	23.802	23.802	23.802	23.802	23.802	1,000
2026-07-02	24.000	24.000	23.875	23.875	23.875	1,089
2026-07-01	23.550	23.850	23.550	23.850	23.850	64,621
2026-06-30	23.750	23.750	23.600	23.600	23.600	13,932
2026-06-29	23.700	23.950	23.700	23.800	23.800	1,062
2026-06-26	23.450	23.550	23.450	23.550	23.550	51,234
2026-06-25	24.000	24.000	24.000	24.000	24.000	48
2026-06-24	24.350	24.350	24.350	24.350	24.350	768
2026-06-23	25.200	25.200	24.600	24.600	24.600	55,109
2026-06-22	24.400	24.700	24.400	24.500	24.500	70,912
2026-06-19	23.250	23.425	23.250	23.425	23.425	2,266
2026-06-18	23.450	23.450	23.450	23.450	23.450	750
2026-06-17	23.600	23.600	23.600	23.600	23.600	192
2026-06-16	23.500	23.600	22.900	23.150	23.150	121,854
2026-06-15	23.200	23.500	23.200	23.450	23.450	24,147
2026-06-12	23.700	23.950	23.250	23.850	23.850	15,530
2026-06-11	24.350	24.350	23.550	23.625	23.625	177,011
2026-06-10	24.950	24.950	23.650	24.100	24.100	147,956
2026-06-09	27.000	27.000	24.800	25.200	25.200	93,105
2026-06-08	28.200	28.200	27.400	27.400	27.400	76,245
2026-06-05	31.350	31.350	29.950	30.050	30.050	143,080
2026-06-04	32.850	32.925	31.650	31.950	31.950	225,830
2026-06-03	33.000	33.650	32.800	33.500	33.500	102,554
2026-06-02	32.400	32.400	31.550	32.350	32.350	35,697
2026-06-01	32.050	32.250	31.500	32.250	32.250	43,824
2026-05-29	31.600	31.650	31.250	31.250	31.250	49,180
2026-05-28	29.400	31.450	29.350	31.225	31.225	732
2026-05-27	30.200	30.300	29.300	29.400	29.400	34,960
2026-05-26	30.500	30.500	29.700	29.700	29.700	1,209
2026-05-22	29.900	29.950	29.600	29.850	29.850	1,716
2026-05-21	28.750	29.300	28.300	29.300	29.300	28,533
2026-05-20	27.850	28.950	27.850	28.600	28.600	14,142
2026-05-19	28.500	28.650	28.000	28.000	28.000	6,286
2026-05-18	32.400	32.400	29.550	29.575	29.575	96,470
2026-05-15	32.050	32.325	31.350	32.325	32.325	20,663
2026-05-14	31.500	31.500	31.500	31.500	31.500	0
2026-05-13	31.500	31.500	31.500	31.500	31.500	2,047
2026-05-12	30.150	30.700	30.050	30.700	30.700	86,397
2026-05-11	30.400	31.125	30.400	30.650	30.650	281,938
2026-05-08	29.500	29.900	29.450	29.850	29.850	45,724
2026-05-07	30.450	30.550	29.350	29.350	29.350	1,369
2026-05-06	29.600	32.000	29.600	30.550	30.550	50,693
2026-05-05	32.600	32.600	30.750	30.750	30.750	71,334
2026-05-04	32.000	33.400	32.000	33.250	33.250	18,636
2026-05-01	30.250	30.250	30.250	30.250	30.250	0
2026-04-30	29.200	30.250	29.200	30.250	30.250	5,308
2026-04-29	29.350	29.700	27.075	29.400	29.400	67,473
2026-04-28	28.025	28.250	28.025	28.250	28.250	2,321
2026-04-27	28.000	28.000	27.750	27.750	27.750	243

← NewerPage 2 of 2 · 118 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.