Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	23.300	23.300	23.300	23.300	23.300	0
2025-08-04	23.300	23.300	23.300	23.300	23.300	11
2025-08-01	23.400	23.450	23.300	23.300	23.300	1,579
2025-07-31	23.550	23.550	23.550	23.550	23.550	245
2025-07-30	23.400	23.400	23.400	23.400	23.400	1,100
2025-07-29	23.600	23.600	23.600	23.600	23.600	118
2025-07-28	23.950	23.950	23.950	23.950	23.950	0
2025-07-25	23.950	23.950	23.950	23.950	23.950	132
2025-07-24	23.850	23.850	23.850	23.850	23.850	0
2025-07-23	23.600	23.850	23.600	23.850	23.850	1,042
2025-07-22	23.850	23.850	23.650	23.650	23.650	1,542
2025-07-21	23.150	23.950	23.150	23.850	23.663	7,762
2025-07-17	23.750	23.750	23.750	23.750	23.564	518
2025-07-16	23.950	23.950	23.950	23.950	23.762	9
2025-07-14	24.350	24.350	24.350	24.350	24.159	485
2025-07-11	24.250	24.400	24.250	24.400	24.209	7,212
2025-07-10	24.400	24.400	24.400	24.400	24.209	265
2025-07-09	24.450	24.500	24.350	24.350	24.159	459
2025-07-08	24.450	24.450	24.450	24.450	24.258	147
2025-07-07	24.400	24.400	24.350	24.400	24.209	19,417
2025-07-04	24.400	24.500	24.400	24.500	24.308	1,865
2025-07-02	24.600	24.600	24.600	24.600	24.407	600
2025-06-30	24.550	24.550	24.475	24.475	24.283	1,036
2025-06-27	24.700	24.700	24.550	24.550	24.358	448
2025-06-26	23.950	23.950	23.900	23.900	23.713	20,007
2025-06-25	24.150	24.150	24.150	24.150	23.961	2,382
2025-06-24	23.750	24.200	23.750	24.200	24.010	912
2025-06-20	23.400	23.425	23.400	23.425	23.241	1,104
2025-06-19	23.600	23.600	23.600	23.600	23.415	1
2025-06-17	23.800	23.800	23.800	23.800	23.613	783
2025-06-13	24.000	24.000	23.750	23.750	23.564	1,189
2025-06-12	24.000	24.200	24.000	24.200	24.010	2,605
2025-06-10	24.200	24.200	24.200	24.200	24.010	1,522
2025-06-06	24.950	24.950	24.850	24.850	24.655	312
2025-06-04	25.900	25.900	25.700	25.700	25.499	415
2025-06-03	25.750	25.750	25.550	25.550	25.350	14
2025-06-02	24.850	24.850	24.850	24.850	24.655	1
2025-05-30	25.300	25.350	24.850	24.850	24.655	1,845
2025-05-23	22.600	23.000	22.600	23.000	22.820	1,511
2025-05-22	23.100	23.100	23.000	23.000	22.820	14
2025-05-21	23.200	23.200	23.200	23.200	23.018	677
2025-05-20	23.200	23.200	23.200	23.200	23.018	1,773
2025-05-19	23.700	23.700	23.300	23.400	23.217	1,983
2025-05-16	23.850	23.850	23.850	23.850	23.663	108
2025-05-15	23.700	23.750	23.550	23.550	23.365	112
2025-05-14	23.750	24.000	23.750	24.000	23.812	1,024
2025-05-13	23.850	24.000	23.850	24.000	23.812	57,029
2025-05-12	23.500	23.500	23.500	23.500	23.316	4,000
2025-05-08	23.100	23.400	23.050	23.300	23.117	17,553
2025-05-06	22.825	22.825	22.825	22.825	22.646	337
2025-05-02	22.250	22.450	22.100	22.150	21.976	1,235
2025-04-30	22.425	22.550	22.000	22.000	21.828	1,675
2025-04-29	21.900	22.200	21.900	22.200	22.026	1,348
2025-04-28	22.750	22.775	22.675	22.675	22.312	2,400
2025-04-25	21.950	22.775	21.950	22.500	22.140	36,444
2025-04-24	21.800	21.900	21.750	21.750	21.402	1,088
2025-04-23	21.875	21.950	21.875	21.900	21.549	2,395
2025-04-22	20.950	20.950	20.950	20.950	20.614	312
2025-04-16	20.825	21.000	20.825	21.000	20.664	897
2025-04-15	21.050	21.100	20.950	20.950	20.614	1,203

← NewerPage 6 of 19 · 1,134 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.