Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	20.250	20.300	20.250	20.300	20.300	8,842
2026-01-23	19.980	19.980	19.980	19.980	19.980	0
2026-01-22	20.050	20.050	19.970	19.980	19.980	12,612
2026-01-21	19.840	19.840	19.840	19.840	19.840	0
2026-01-20	20.225	20.225	19.840	19.840	19.840	41,798
2026-01-19	20.450	20.600	20.250	20.250	20.250	52,709
2026-01-16	21.000	21.300	21.000	21.150	21.150	8,515
2026-01-15	21.350	21.350	21.000	21.000	21.000	612
2026-01-14	21.200	21.350	21.150	21.150	21.150	6,105
2026-01-13	21.025	21.050	20.800	20.800	20.800	18,409
2026-01-12	21.375	21.375	21.200	21.200	21.200	3,133
2026-01-09	20.900	21.950	20.900	21.950	21.950	68
2026-01-08	20.450	20.600	20.450	20.500	20.500	5,226
2026-01-07	19.560	19.560	19.560	19.560	19.560	6
2026-01-06	19.460	19.460	19.460	19.460	19.460	0
2026-01-05	19.520	19.520	19.460	19.460	19.460	27,768
2026-01-02	19.520	19.520	19.520	19.520	19.520	0
2025-12-31	19.520	19.520	19.520	19.520	19.520	0
2025-12-30	19.560	19.560	19.360	19.520	19.520	668
2025-12-29	19.430	19.440	19.430	19.440	19.440	7,824
2025-12-24	19.650	19.650	19.650	19.650	19.650	0
2025-12-23	19.800	19.860	19.600	19.650	19.650	4,204
2025-12-22	20.005	20.005	19.810	19.920	19.920	28,347
2025-12-19	20.075	20.075	20.040	20.040	20.040	964
2025-12-18	19.520	19.520	19.520	19.520	19.520	0
2025-12-17	19.340	19.520	19.320	19.520	19.520	2,690
2025-12-16	19.620	19.620	19.000	19.000	19.000	2,101
2025-12-15	19.080	19.080	19.080	19.080	19.080	37
2025-12-12	19.100	19.100	19.100	19.100	19.100	0
2025-12-11	19.120	19.160	19.100	19.100	19.100	18,560
2025-12-10	19.280	19.280	19.180	19.180	19.180	1,168
2025-12-09	19.500	19.500	19.500	19.500	19.500	558
2025-12-08	19.620	19.620	19.620	19.620	19.620	63
2025-12-05	19.880	19.880	19.800	19.800	19.800	21
2025-12-04	20.600	20.600	20.475	20.475	20.475	2,308
2025-12-03	19.640	19.640	19.640	19.640	19.640	15,000
2025-12-02	20.000	20.000	20.000	20.000	20.000	1,391
2025-12-01	20.050	20.100	19.980	20.100	20.100	2,164
2025-11-28	20.350	20.450	20.350	20.450	20.450	644
2025-11-27	19.615	19.615	19.615	19.615	19.615	0
2025-11-26	19.160	19.615	19.160	19.615	19.615	25,572
2025-11-25	18.920	18.920	18.920	18.920	18.920	0
2025-11-24	18.920	18.920	18.920	18.920	18.920	0
2025-11-21	19.000	19.000	18.920	18.920	18.920	2,716
2025-11-20	19.100	19.100	19.020	19.060	19.060	47,105
2025-11-19	19.120	19.120	19.120	19.120	19.120	11,389
2025-11-18	19.680	19.680	19.260	19.280	19.280	11,811
2025-11-17	19.600	19.600	19.520	19.520	19.520	906
2025-11-14	19.680	19.700	19.680	19.680	19.680	8,012
2025-11-13	19.622	19.622	19.540	19.560	19.560	570
2025-11-12	19.520	19.520	19.520	19.520	19.520	8
2025-11-11	19.600	19.600	19.600	19.600	19.600	1,351
2025-11-10	19.680	19.680	19.680	19.680	19.680	300
2025-11-07	20.300	20.300	19.700	19.700	19.700	4,393
2025-11-06	20.950	20.950	20.000	20.000	20.000	293
2025-11-05	20.200	20.500	20.200	20.500	20.500	656
2025-11-04	20.400	20.400	20.050	20.050	20.050	936
2025-11-03	20.650	20.850	20.650	20.850	20.850	472
2025-10-31	20.500	20.700	20.300	20.550	20.550	1,505
2025-10-30	20.300	20.900	20.300	20.700	20.700	5,157

← NewerPage 4 of 19 · 1,138 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.