Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	25.350	26.050	25.350	25.800	25.800	33,620
2026-04-21	24.750	25.000	24.750	25.000	25.000	55,001
2026-04-20	24.100	24.800	24.100	24.500	24.500	7,046
2026-04-17	24.950	25.050	24.950	24.975	24.975	21,402
2026-04-16	25.050	25.050	25.050	25.050	25.050	14,179
2026-04-15	25.250	25.250	25.250	25.250	25.250	1,652
2026-04-14	24.800	25.100	24.800	25.100	25.100	67,103
2026-04-13	24.575	24.575	24.575	24.575	24.575	696
2026-04-10	24.150	24.150	24.150	24.150	24.150	0
2026-04-09	24.150	24.150	24.150	24.150	24.150	0
2026-04-08	24.100	24.150	24.100	24.150	24.150	2,377
2026-04-07	23.500	24.900	23.500	24.600	24.600	27,732
2026-04-02	23.950	23.950	23.950	23.950	23.950	0
2026-04-01	23.900	23.950	23.900	23.950	23.950	321
2026-03-31	23.700	23.700	23.700	23.700	23.700	79
2026-03-30	24.000	24.000	24.000	24.000	24.000	435
2026-03-27	24.300	24.300	24.300	24.300	24.300	0
2026-03-26	24.400	24.475	24.250	24.300	24.300	16,924
2026-03-25	23.800	24.350	23.800	24.350	24.350	12,499
2026-03-24	23.100	23.100	23.100	23.100	23.100	14,831
2026-03-23	22.950	23.525	22.650	23.525	23.525	20,420
2026-03-20	23.450	23.450	23.450	23.450	23.450	384
2026-03-19	23.500	23.500	23.500	23.500	23.500	10,000
2026-03-18	23.650	23.650	23.650	23.650	23.650	0
2026-03-17	23.650	23.650	23.650	23.650	23.650	16
2026-03-16	23.750	23.775	23.750	23.775	23.775	17,936
2026-03-13	22.300	22.750	22.300	22.750	22.750	15,192
2026-03-12	21.400	21.700	21.250	21.700	21.700	25,016
2026-03-11	21.350	21.350	21.350	21.350	21.350	0
2026-03-10	21.350	21.350	21.350	21.350	21.350	0
2026-03-09	21.350	21.350	21.350	21.350	21.350	0
2026-03-06	21.350	21.350	21.350	21.350	21.350	0
2026-03-05	21.300	21.350	21.300	21.350	21.350	37,207
2026-03-04	20.100	20.100	20.100	20.100	20.100	0
2026-03-03	20.250	20.250	20.000	20.100	20.100	32,287
2026-03-02	20.800	20.800	20.800	20.800	20.800	10,000
2026-02-27	21.325	21.325	21.300	21.300	21.300	4,495
2026-02-26	20.750	20.750	20.750	20.750	20.750	188
2026-02-25	20.750	20.750	19.680	20.350	20.350	14,253
2026-02-24	20.850	20.850	20.600	20.600	20.600	2,502
2026-02-23	21.125	21.125	21.125	21.125	21.125	0
2026-02-20	21.200	21.200	21.125	21.125	21.125	35
2026-02-19	21.000	21.000	21.000	21.000	21.000	21,241
2026-02-18	20.550	20.550	20.550	20.550	20.550	0
2026-02-17	20.850	20.850	20.550	20.550	20.550	829
2026-02-16	21.500	21.500	21.100	21.100	21.100	1,918
2026-02-13	21.400	21.400	21.400	21.400	21.400	50
2026-02-12	21.325	21.350	21.300	21.350	21.350	2,083
2026-02-11	21.578	21.578	21.578	21.578	21.578	150
2026-02-10	21.050	21.550	21.050	21.550	21.550	16,444
2026-02-09	20.100	20.100	20.100	20.100	20.100	0
2026-02-06	20.100	20.100	20.100	20.100	20.100	63
2026-02-05	20.475	20.475	20.475	20.475	20.475	2
2026-02-04	20.450	20.450	20.450	20.450	20.450	14,788
2026-02-03	21.000	21.000	20.850	20.850	20.850	998
2026-02-02	20.850	21.350	20.850	21.150	21.150	22,266
2026-01-30	20.600	20.900	20.600	20.900	20.900	192
2026-01-29	20.350	20.350	20.350	20.350	20.350	0
2026-01-28	20.350	20.350	20.350	20.350	20.350	0
2026-01-27	20.300	20.400	20.300	20.350	20.350	1,290

← NewerPage 3 of 5 · 244 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.