Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-14	20.500	20.900	20.500	20.900	20.565	2,397
2025-04-11	19.610	20.275	19.410	20.275	19.950	6,237
2025-04-10	20.550	20.550	19.820	19.820	19.502	17,964
2025-04-09	19.390	19.440	19.100	19.380	19.070	3,473
2025-04-08	19.800	20.050	19.800	20.050	19.729	847
2025-04-07	18.740	19.500	18.740	19.500	19.188	19,713
2025-04-04	21.600	21.900	21.050	21.050	20.713	1,096
2025-04-03	21.850	22.400	21.550	21.950	21.598	5,593
2025-04-02	22.850	22.950	22.150	22.300	21.943	40
2025-04-01	22.900	23.250	22.900	22.900	22.533	494
2025-03-31	23.400	23.600	22.950	23.100	22.730	2,020
2025-03-28	23.700	24.050	23.700	23.700	23.320	33,783
2025-03-27	23.000	23.600	22.750	23.500	23.124	1,946
2025-03-26	22.800	23.050	22.800	23.050	22.681	530
2025-03-25	22.800	22.900	22.750	22.850	22.484	457
2025-03-24	22.700	22.950	22.650	22.850	22.484	389
2025-03-21	23.350	23.350	22.850	22.900	22.533	181
2025-03-20	22.700	23.150	22.700	23.150	22.779	547
2025-03-18	23.350	23.450	22.950	23.100	22.730	1,547
2025-03-17	22.600	23.000	22.600	22.950	22.582	24,561
2025-03-14	22.900	22.900	22.250	22.350	21.992	355
2025-03-13	21.800	22.600	21.650	22.600	22.238	6,014
2025-03-12	22.000	22.000	22.000	22.000	21.648	48
2025-03-11	21.900	21.900	21.900	21.900	21.549	53
2025-03-10	22.450	22.450	22.000	22.200	21.844	1,180
2025-03-07	20.550	22.200	20.550	22.200	21.844	12,065
2025-03-06	21.100	21.150	20.450	20.450	20.122	52,906
2025-03-05	21.200	21.300	20.850	20.900	20.565	50
2025-03-04	21.500	21.650	21.250	21.650	21.303	1,840
2025-03-03	22.050	22.400	22.050	22.100	21.562	5,663
2025-02-28	22.175	22.175	22.100	22.100	21.562	51,448
2025-02-27	22.700	22.950	22.700	22.950	22.391	3,688
2025-02-26	23.500	23.720	23.200	23.720	23.142	30,972
2025-02-25	24.000	24.000	23.600	23.600	23.025	2,288
2025-02-24	24.000	24.000	24.000	24.000	23.416	1,080
2025-02-21	23.700	23.750	23.700	23.750	23.172	4,775
2025-02-20	23.975	23.975	23.900	23.900	23.318	315
2025-02-19	24.150	24.150	24.150	24.150	23.562	345
2025-02-18	24.350	24.500	24.250	24.450	23.855	23,183
2025-02-17	24.750	24.750	24.650	24.650	24.050	12,005
2025-02-14	25.050	25.050	24.750	24.950	24.343	2,478
2025-02-12	25.200	25.300	25.200	25.200	24.586	1,538
2025-02-11	25.750	25.750	25.750	25.750	25.123	730
2025-02-10	26.000	26.000	25.800	25.900	25.269	1,626
2025-02-07	26.050	26.300	26.050	26.150	25.513	3,217
2025-02-06	26.150	26.150	26.150	26.150	25.513	2,000
2025-02-05	26.400	26.400	26.400	26.400	25.757	10,199
2025-02-04	25.950	25.950	25.950	25.950	25.318	170
2025-02-03	26.000	26.000	26.000	26.000	25.367	14,178
2025-01-31	26.550	26.550	26.550	26.550	25.904	108
2025-01-30	26.600	26.600	26.600	26.600	25.952	11,661
2025-01-29	26.125	26.125	25.725	25.875	25.245	1,949
2025-01-28	26.700	26.700	26.500	26.500	25.855	5,364
2025-01-27	25.800	26.250	25.800	26.250	25.611	2,052
2025-01-24	26.100	26.100	25.900	25.900	25.269	2,013
2025-01-23	26.750	26.750	26.300	26.300	25.660	1,588
2025-01-22	26.500	26.550	26.500	26.500	25.855	1,619
2025-01-21	26.450	26.450	26.450	26.450	25.806	401
2025-01-20	26.750	26.750	26.750	26.750	26.099	251
2025-01-17	26.100	26.100	26.100	26.100	25.465	246

← NewerPage 7 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.