Magnora ASA (LON:0MHQ)
London · Delayed Price · Currency is GBP · Price in NOK 22.55
-0.05 (-0.22%)
At close: Sep 12, 2025
Magnora ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 23.85 | 23.85 | 23.65 | 23.65 | 23.65 | -0.84% | 1,542 |
| Jul 21, 2025 | 23.15 | 23.95 | 23.15 | 23.85 | 23.66 | 0.42% | 7,762 |
| Jul 17, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.56 | -0.84% | 518 |
| Jul 16, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.76 | -1.64% | 9 |
| Jul 14, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.16 | -0.20% | 485 |
| Jul 11, 2025 | 24.25 | 24.40 | 24.25 | 24.40 | 24.21 | - | 7,212 |
| Jul 10, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.21 | 0.21% | 265 |
| Jul 9, 2025 | 24.45 | 24.50 | 24.35 | 24.35 | 24.16 | -0.41% | 459 |
| Jul 8, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.26 | 0.20% | 147 |
| Jul 7, 2025 | 24.40 | 24.40 | 24.35 | 24.40 | 24.21 | -0.41% | 19,417 |
| Jul 4, 2025 | 24.40 | 24.50 | 24.40 | 24.50 | 24.31 | -0.41% | 1,865 |
| Jul 2, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.41 | 0.51% | 600 |
| Jun 30, 2025 | 24.55 | 24.55 | 24.48 | 24.48 | 24.28 | -0.31% | 1,036 |
| Jun 27, 2025 | 24.70 | 24.70 | 24.55 | 24.55 | 24.36 | 2.72% | 448 |
| Jun 26, 2025 | 23.95 | 23.95 | 23.90 | 23.90 | 23.71 | -1.04% | 20,007 |
| Jun 25, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.96 | -0.21% | 2,382 |
| Jun 24, 2025 | 23.75 | 24.20 | 23.75 | 24.20 | 24.01 | 3.31% | 912 |
| Jun 20, 2025 | 23.40 | 23.43 | 23.40 | 23.43 | 23.24 | -0.74% | 1,104 |
| Jun 19, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.42 | -0.84% | 1 |
| Jun 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | 0.21% | 783 |
| Jun 13, 2025 | 24.00 | 24.00 | 23.75 | 23.75 | 23.56 | -1.86% | 1,189 |