Magnora ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-24 | 24.200 | 24.200 | 23.650 | 23.650 | 22.885 | 2,911 |
| 2024-09-23 | 24.200 | 24.200 | 24.200 | 24.200 | 23.418 | 637 |
| 2024-09-20 | 23.900 | 23.950 | 23.900 | 23.950 | 23.176 | 6,202 |
| 2024-09-19 | 24.400 | 24.400 | 24.400 | 24.400 | 23.611 | 570 |
| 2024-09-18 | 24.100 | 24.100 | 24.100 | 24.100 | 23.321 | 1,200 |
| 2024-09-17 | 24.200 | 24.200 | 24.200 | 24.200 | 23.418 | 1,168 |
| 2024-09-16 | 24.000 | 24.150 | 23.950 | 24.150 | 23.369 | 1,609 |
| 2024-09-13 | 23.850 | 23.900 | 23.850 | 23.850 | 23.079 | 3,563 |
| 2024-09-12 | 23.400 | 23.400 | 23.400 | 23.400 | 22.644 | 344 |
| 2024-09-11 | 23.550 | 23.550 | 23.550 | 23.550 | 22.789 | 1,545 |
| 2024-09-10 | 23.750 | 23.750 | 23.200 | 23.250 | 22.498 | 8,717 |
| 2024-09-09 | 23.350 | 23.800 | 23.300 | 23.700 | 22.934 | 1,269 |
| 2024-09-06 | 22.750 | 23.300 | 22.750 | 23.150 | 22.402 | 3,670 |
| 2024-09-05 | 22.200 | 22.300 | 22.100 | 22.300 | 21.579 | 4,464 |
| 2024-09-04 | 22.400 | 22.550 | 22.250 | 22.250 | 21.531 | 997 |
| 2024-09-03 | 23.000 | 23.000 | 22.550 | 22.550 | 21.821 | 2,586 |
| 2024-08-27 | 25.100 | 25.100 | 25.100 | 25.100 | 24.289 | 259 |
| 2024-08-23 | 23.600 | 23.950 | 23.600 | 23.950 | 23.176 | 1,969 |
| 2024-08-22 | 23.500 | 23.650 | 23.500 | 23.650 | 22.885 | 4,959 |
| 2024-08-21 | 24.000 | 24.000 | 23.500 | 23.500 | 22.740 | 17,023 |
| 2024-08-20 | 23.950 | 24.050 | 23.950 | 24.050 | 23.273 | 1,042 |
| 2024-08-19 | 25.600 | 25.600 | 25.600 | 25.600 | 24.772 | 562 |
| 2024-08-16 | 25.650 | 25.650 | 25.600 | 25.600 | 24.772 | 966 |
| 2024-08-14 | 25.600 | 25.800 | 25.600 | 25.800 | 24.966 | 489 |
| 2024-08-13 | 26.100 | 26.100 | 25.800 | 25.800 | 24.966 | 220 |
| 2024-08-12 | 30.200 | 30.200 | 30.200 | 30.200 | 29.043 | 460 |
| 2024-08-08 | 29.900 | 29.900 | 29.900 | 29.900 | 28.754 | 5,000 |
| 2024-08-07 | 30.200 | 30.200 | 30.200 | 30.200 | 29.043 | 878 |
| 2024-08-06 | 29.400 | 29.500 | 29.400 | 29.500 | 28.370 | 1,108 |
| 2024-08-05 | 29.500 | 29.800 | 28.950 | 29.000 | 27.889 | 6,708 |
| 2024-08-02 | 31.900 | 31.900 | 31.900 | 31.900 | 30.678 | 999 |
| 2024-08-01 | 32.750 | 32.800 | 32.750 | 32.800 | 31.543 | 9,632 |
| 2024-07-31 | 32.650 | 32.650 | 32.450 | 32.500 | 31.255 | 1,274 |
| 2024-07-30 | 32.050 | 32.050 | 32.000 | 32.000 | 30.774 | 466 |
| 2024-07-29 | 32.300 | 32.600 | 32.300 | 32.400 | 31.158 | 12,048 |
| 2024-07-26 | 32.200 | 32.300 | 32.000 | 32.000 | 30.774 | 1,722 |
| 2024-07-25 | 31.600 | 31.700 | 31.500 | 31.700 | 30.485 | 4,126 |
| 2024-07-24 | 31.700 | 31.700 | 31.700 | 31.700 | 30.485 | 346 |
| 2024-07-22 | 31.250 | 31.250 | 31.250 | 31.250 | 30.053 | 724 |
| 2024-07-19 | 30.450 | 31.000 | 30.400 | 31.000 | 29.812 | 1,430 |
| 2024-07-17 | 30.100 | 30.100 | 30.100 | 30.100 | 28.947 | 2,046 |
| 2024-07-16 | 29.250 | 30.350 | 29.250 | 30.250 | 29.091 | 5,731 |
| 2024-07-15 | 28.700 | 28.850 | 28.700 | 28.850 | 27.744 | 1,131 |
| 2024-07-12 | 28.450 | 28.450 | 28.450 | 28.450 | 27.360 | 715 |
| 2024-07-09 | 28.700 | 28.800 | 28.550 | 28.600 | 27.504 | 3,007 |
| 2024-07-08 | 28.500 | 28.500 | 28.500 | 28.500 | 27.408 | 1,077 |
| 2024-07-03 | 27.800 | 27.800 | 27.800 | 27.800 | 26.735 | 181 |
| 2024-07-02 | 27.200 | 27.950 | 27.200 | 27.900 | 26.831 | 8,208 |
| 2024-06-28 | 28.050 | 28.050 | 27.300 | 27.300 | 26.254 | 7,853 |
| 2024-06-27 | 27.350 | 27.800 | 27.350 | 27.800 | 26.735 | 13,398 |
| 2024-06-26 | 27.600 | 27.750 | 27.400 | 27.750 | 26.687 | 10,278 |
| 2024-06-25 | 27.650 | 27.650 | 27.500 | 27.600 | 26.542 | 3,331 |
| 2024-06-24 | 27.750 | 27.750 | 27.750 | 27.750 | 26.687 | 1,158 |
| 2024-06-20 | 28.600 | 28.600 | 28.400 | 28.500 | 27.408 | 1,810 |
| 2024-06-18 | 28.850 | 28.900 | 28.850 | 28.900 | 27.793 | 1,115 |
| 2024-06-14 | 30.819 | 30.819 | 30.345 | 30.345 | 29.182 | 429 |
| 2024-06-13 | 30.000 | 30.603 | 29.828 | 30.603 | 29.431 | 455 |
| 2024-06-12 | 30.043 | 30.043 | 30.043 | 30.043 | 28.892 | 1,660 |
| 2024-06-10 | 29.181 | 29.655 | 29.181 | 29.655 | 28.519 | 2,858 |
| 2024-06-06 | 29.009 | 29.009 | 29.009 | 29.009 | 27.897 | 248 |
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.