Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	19.520	20.200	19.520	20.100	20.100	31,185
2025-10-28	19.600	19.600	19.600	19.600	19.600	30,000
2025-10-27	20.100	20.100	19.220	19.220	19.220	2,099
2025-10-24	19.900	19.930	19.820	19.860	19.860	19,157
2025-10-23	19.860	19.860	19.440	19.510	19.510	15,566
2025-10-22	19.640	19.640	19.640	19.640	19.640	2,414
2025-10-21	20.150	20.200	20.150	20.150	20.150	2,297
2025-10-20	20.250	20.250	20.250	20.250	20.250	60
2025-10-17	19.960	19.960	19.960	19.960	19.960	3,000
2025-10-16	20.450	20.450	20.300	20.300	20.300	4,387
2025-10-15	20.850	20.850	20.850	20.850	20.850	0
2025-10-14	20.850	20.850	20.850	20.850	20.850	3
2025-10-13	21.750	21.750	21.750	21.750	21.750	8
2025-10-10	22.100	22.175	22.100	22.100	22.100	69,587
2025-10-09	22.150	22.150	21.900	21.900	21.900	257
2025-10-08	22.200	22.200	22.200	22.200	22.200	130
2025-10-07	22.100	22.100	22.100	22.100	22.100	0
2025-10-06	22.100	22.200	21.750	22.100	22.100	4,615
2025-10-03	21.400	21.400	21.400	21.400	21.400	549
2025-10-02	21.500	21.700	21.500	21.700	21.700	337
2025-10-01	21.750	21.750	21.650	21.650	21.650	2,718
2025-09-30	22.000	22.000	22.000	22.000	22.000	1,765
2025-09-29	22.250	22.250	22.250	22.250	22.250	1
2025-09-26	22.100	22.100	22.100	22.100	22.100	7
2025-09-25	22.200	22.200	22.200	22.200	22.200	352
2025-09-24	22.350	22.350	22.350	22.350	22.350	405
2025-09-23	22.550	22.550	22.400	22.400	22.400	1,575
2025-09-22	22.200	22.200	22.200	22.200	22.200	196
2025-09-19	22.372	22.372	22.372	22.372	22.372	200
2025-09-18	22.700	22.750	22.700	22.750	22.750	20,250
2025-09-17	22.800	22.800	22.800	22.800	22.800	3,000
2025-09-16	23.050	23.050	22.850	22.850	22.850	11,000
2025-09-15	22.500	22.900	22.500	22.700	22.700	1,015
2025-09-12	22.300	22.550	22.300	22.550	22.550	593
2025-09-11	22.725	22.725	22.600	22.600	22.600	10,402
2025-09-10	22.700	22.700	22.700	22.700	22.700	244
2025-09-09	22.300	22.300	22.300	22.300	22.300	614
2025-09-08	22.200	22.500	22.200	22.500	22.500	16,246
2025-09-05	22.300	22.300	22.150	22.200	22.200	1,075
2025-09-04	22.250	22.475	22.250	22.475	22.475	1,985
2025-09-03	22.225	22.250	22.150	22.150	22.150	876
2025-09-02	22.550	22.550	22.550	22.550	22.550	292
2025-09-01	22.800	22.800	22.800	22.800	22.800	307
2025-08-29	22.950	22.950	22.950	22.950	22.950	474
2025-08-28	22.950	22.950	22.950	22.950	22.950	0
2025-08-27	23.150	23.150	22.950	22.950	22.950	1,453
2025-08-26	23.350	23.350	23.350	23.350	23.350	90
2025-08-22	23.150	23.250	23.150	23.250	23.250	476
2025-08-21	23.000	23.000	23.000	23.000	23.000	0
2025-08-20	23.000	23.000	23.000	23.000	23.000	0
2025-08-19	23.000	23.000	23.000	23.000	23.000	87
2025-08-18	23.000	23.000	23.000	23.000	23.000	50
2025-08-15	22.950	22.950	22.950	22.950	22.950	18
2025-08-14	23.300	23.300	23.300	23.300	23.300	101
2025-08-13	23.350	23.350	23.350	23.350	23.350	462
2025-08-12	23.350	23.350	23.250	23.250	23.250	1,316
2025-08-11	23.500	23.500	23.500	23.500	23.500	5
2025-08-08	23.650	23.650	23.650	23.650	23.650	1,090
2025-08-07	23.300	23.300	23.300	23.300	23.300	0
2025-08-06	23.300	23.300	23.300	23.300	23.300	0

← NewerPage 5 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.