Magnora ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	26.650	26.850	26.600	26.600	25.952	4,106
2025-01-15	26.050	26.350	26.050	26.350	25.708	3,404
2025-01-14	25.350	25.650	25.350	25.650	25.025	523
2025-01-10	26.700	26.700	26.700	26.700	26.050	499
2025-01-08	27.200	27.200	26.650	26.650	26.001	1,124
2025-01-06	27.700	27.700	27.650	27.650	26.977	6,492
2025-01-02	27.800	27.800	27.800	27.800	27.123	499
2024-12-30	27.650	27.700	27.650	27.700	27.026	324
2024-12-27	27.750	27.750	27.500	27.500	26.830	1,107
2024-12-23	27.600	27.850	27.500	27.650	26.977	1,399
2024-12-20	27.450	27.650	27.450	27.600	26.928	306
2024-12-19	27.400	27.950	27.400	27.950	27.269	830
2024-12-18	26.650	26.800	26.650	26.750	26.099	352
2024-12-17	26.400	26.400	26.400	26.400	25.757	45
2024-12-16	26.100	26.100	26.100	26.100	25.465	3
2024-12-13	25.850	25.950	25.850	25.950	25.318	911
2024-12-11	25.200	25.200	25.050	25.050	24.440	2,609
2024-12-06	24.350	24.350	24.350	24.350	23.757	1,529
2024-12-05	24.700	24.700	24.700	24.700	24.099	287
2024-12-04	24.750	25.350	24.750	25.100	24.489	10,222
2024-12-03	24.250	24.250	24.000	24.000	23.416	14,070
2024-12-02	24.500	24.500	24.500	24.500	23.904	815
2024-11-29	25.200	25.200	25.050	25.050	24.440	4,519
2024-11-28	25.050	25.100	25.050	25.100	24.489	3,469
2024-11-27	24.700	24.700	24.500	24.500	23.904	529
2024-11-26	24.800	24.800	24.700	24.700	24.099	2,621
2024-11-25	24.700	24.750	24.700	24.750	24.147	18,898
2024-11-20	24.100	24.100	23.750	23.850	23.269	14,454
2024-11-19	24.750	24.750	24.750	24.750	24.147	1,663
2024-11-18	25.150	25.150	25.150	25.150	24.538	18,306
2024-11-14	24.650	24.650	24.650	24.650	24.050	206
2024-11-13	23.950	23.950	23.950	23.950	23.367	24
2024-11-11	24.150	24.700	24.150	24.700	24.099	1,596
2024-11-07	23.050	23.050	23.050	23.050	22.489	775
2024-11-06	22.500	22.500	22.500	22.500	21.952	1,357
2024-11-05	22.800	22.800	22.800	22.800	22.245	1,226
2024-11-01	22.450	22.450	22.450	22.450	21.903	6,799
2024-10-31	22.650	22.650	22.650	22.650	22.099	953
2024-10-30	22.450	23.000	22.450	23.000	22.440	8,730
2024-10-29	22.450	22.550	22.450	22.550	22.001	2,919
2024-10-28	21.950	22.500	21.950	22.500	21.952	3,040
2024-10-25	22.250	22.250	22.250	22.250	21.708	2,501
2024-10-23	22.500	22.850	22.500	22.850	22.294	790
2024-10-21	22.550	22.550	22.500	22.500	21.952	624
2024-10-17	22.750	22.862	22.650	22.862	22.123	6,050
2024-10-16	23.000	23.000	22.750	22.750	22.015	902
2024-10-15	22.550	22.900	22.550	22.900	22.160	692
2024-10-14	23.600	23.650	23.200	23.350	22.595	4,545
2024-10-11	24.250	24.300	24.250	24.300	23.514	930
2024-10-10	23.800	24.100	23.650	24.000	23.224	6,520
2024-10-09	24.150	24.150	24.050	24.050	23.273	403
2024-10-08	24.250	24.250	24.250	24.250	23.466	491
2024-10-07	23.550	23.550	23.500	23.500	22.740	586
2024-10-04	23.350	23.550	23.350	23.500	22.740	4,751
2024-10-02	23.500	23.500	23.250	23.250	22.498	2,972
2024-10-01	23.900	23.900	23.900	23.900	23.127	73
2024-09-30	24.100	24.100	23.850	23.950	23.176	1,939
2024-09-27	24.000	24.000	24.000	24.000	23.224	271
2024-09-26	23.950	24.000	23.950	24.000	23.224	2,711
2024-09-25	23.550	24.000	23.500	24.000	23.224	5,885

← NewerPage 8 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.