Magnora ASA (LON:0MHQ)
London · Delayed Price · Currency is GBP · Price in NOK 20.85
-0.90 (-4.14%)
At close: Oct 14, 2025
Magnora ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -4.14% | 3 |
| Oct 13, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.58% | 8 |
| Oct 10, 2025 | 22.10 | 22.18 | 22.10 | 22.10 | 22.10 | 0.91% | 69,587 |
| Oct 9, 2025 | 22.15 | 22.15 | 21.90 | 21.90 | 21.90 | -1.35% | 257 |
| Oct 8, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | 130 |
| Oct 6, 2025 | 22.10 | 22.20 | 21.75 | 22.10 | 22.10 | 3.27% | 4,615 |
| Oct 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.38% | 549 |
| Oct 2, 2025 | 21.50 | 21.70 | 21.50 | 21.70 | 21.70 | 0.23% | 337 |
| Oct 1, 2025 | 21.75 | 21.75 | 21.65 | 21.65 | 21.65 | -1.59% | 2,718 |
| Sep 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.12% | 1,765 |
| Sep 29, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.68% | 1 |
| Sep 26, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | 7 |
| Sep 25, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.67% | 352 |
| Sep 24, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.22% | 405 |
| Sep 23, 2025 | 22.55 | 22.55 | 22.40 | 22.40 | 22.40 | 0.90% | 1,575 |
| Sep 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.77% | 196 |
| Sep 19, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.66% | 200 |
| Sep 18, 2025 | 22.70 | 22.75 | 22.70 | 22.75 | 22.75 | -0.22% | 20,250 |
| Sep 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.22% | 3,000 |
| Sep 16, 2025 | 23.05 | 23.05 | 22.85 | 22.85 | 22.85 | 0.66% | 11,000 |
| Sep 15, 2025 | 22.50 | 22.90 | 22.50 | 22.70 | 22.70 | 0.67% | 1,015 |
| Sep 12, 2025 | 22.30 | 22.55 | 22.30 | 22.55 | 22.55 | -0.22% | 593 |
| Sep 11, 2025 | 22.73 | 22.73 | 22.60 | 22.60 | 22.60 | -0.44% | 10,402 |
| Sep 10, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.79% | 244 |
| Sep 9, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.89% | 614 |
| Sep 8, 2025 | 22.20 | 22.50 | 22.20 | 22.50 | 22.50 | 1.35% | 16,246 |
| Sep 5, 2025 | 22.30 | 22.30 | 22.15 | 22.20 | 22.20 | -1.22% | 1,075 |
| Sep 4, 2025 | 22.25 | 22.48 | 22.25 | 22.48 | 22.48 | 1.47% | 1,985 |
| Sep 3, 2025 | 22.23 | 22.25 | 22.15 | 22.15 | 22.15 | -1.77% | 876 |
| Sep 2, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -1.10% | 292 |
| Sep 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.65% | 307 |
| Aug 29, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - | 474 |
| Aug 27, 2025 | 23.15 | 23.15 | 22.95 | 22.95 | 22.95 | -1.71% | 1,453 |
| Aug 26, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.43% | 90 |
| Aug 22, 2025 | 23.15 | 23.25 | 23.15 | 23.25 | 23.25 | 1.09% | 476 |
| Aug 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 87 |
| Aug 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.22% | 50 |
| Aug 15, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.50% | 18 |
| Aug 14, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.21% | 101 |
| Aug 13, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.43% | 462 |
| Aug 12, 2025 | 23.35 | 23.35 | 23.25 | 23.25 | 23.25 | -1.06% | 1,316 |
| Aug 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.63% | 5 |
| Aug 8, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.50% | 1,090 |
| Aug 4, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - | 11 |
| Aug 1, 2025 | 23.40 | 23.45 | 23.30 | 23.30 | 23.30 | -1.06% | 1,579 |
| Jul 31, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.64% | 245 |
| Jul 30, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | 1,100 |
| Jul 29, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.46% | 118 |
| Jul 25, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.42% | 132 |
| Jul 23, 2025 | 23.60 | 23.85 | 23.60 | 23.85 | 23.85 | 0.85% | 1,042 |