Magnora ASA (LON:0MHQ)
London · Delayed Price · Currency is GBP · Price in NOK 19.10
-0.08 (-0.42%)
At close: Dec 11, 2025
Magnora ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.10% | 37 |
| Dec 11, 2025 | 19.12 | 19.16 | 19.10 | 19.10 | 19.10 | -0.42% | 18,560 |
| Dec 10, 2025 | 19.28 | 19.28 | 19.18 | 19.18 | 19.18 | -1.64% | 1,168 |
| Dec 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.61% | 558 |
| Dec 8, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.91% | 63 |
| Dec 5, 2025 | 19.88 | 19.88 | 19.80 | 19.80 | 19.80 | -3.30% | 21 |
| Dec 4, 2025 | 20.60 | 20.60 | 20.48 | 20.48 | 20.48 | 4.25% | 2,308 |
| Dec 3, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.80% | 15,000 |
| Dec 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.50% | 1,391 |
| Dec 1, 2025 | 20.05 | 20.10 | 19.98 | 20.10 | 20.10 | -1.71% | 2,164 |
| Nov 28, 2025 | 20.35 | 20.45 | 20.35 | 20.45 | 20.45 | 4.26% | 644 |
| Nov 26, 2025 | 19.16 | 19.62 | 19.16 | 19.62 | 19.62 | 3.67% | 25,572 |
| Nov 21, 2025 | 19.00 | 19.00 | 18.92 | 18.92 | 18.92 | -0.73% | 2,716 |
| Nov 20, 2025 | 19.10 | 19.10 | 19.02 | 19.06 | 19.06 | -0.31% | 47,105 |
| Nov 19, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.83% | 11,389 |
| Nov 18, 2025 | 19.68 | 19.68 | 19.26 | 19.28 | 19.28 | -1.23% | 11,811 |
| Nov 17, 2025 | 19.60 | 19.60 | 19.52 | 19.52 | 19.52 | -0.81% | 906 |
| Nov 14, 2025 | 19.68 | 19.70 | 19.68 | 19.68 | 19.68 | 0.61% | 8,012 |
| Nov 13, 2025 | 19.62 | 19.62 | 19.54 | 19.56 | 19.56 | 0.20% | 570 |
| Nov 12, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.41% | 8 |
| Nov 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.41% | 1,351 |
| Nov 10, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.10% | 300 |
| Nov 7, 2025 | 20.30 | 20.30 | 19.70 | 19.70 | 19.70 | -1.50% | 4,393 |
| Nov 6, 2025 | 20.95 | 20.95 | 20.00 | 20.00 | 20.00 | -2.44% | 293 |
| Nov 5, 2025 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | 2.24% | 656 |
| Nov 4, 2025 | 20.40 | 20.40 | 20.05 | 20.05 | 20.05 | -3.84% | 936 |
| Nov 3, 2025 | 20.65 | 20.85 | 20.65 | 20.85 | 20.85 | 1.46% | 472 |
| Oct 31, 2025 | 20.50 | 20.70 | 20.30 | 20.55 | 20.55 | -0.72% | 1,505 |
| Oct 30, 2025 | 20.30 | 20.90 | 20.30 | 20.70 | 20.70 | 2.99% | 5,157 |
| Oct 29, 2025 | 19.52 | 20.20 | 19.52 | 20.10 | 20.10 | 2.55% | 31,185 |
| Oct 28, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.98% | 30,000 |
| Oct 27, 2025 | 20.10 | 20.10 | 19.22 | 19.22 | 19.22 | -3.22% | 2,099 |
| Oct 24, 2025 | 19.90 | 19.93 | 19.82 | 19.86 | 19.86 | 1.79% | 19,157 |
| Oct 23, 2025 | 19.86 | 19.86 | 19.44 | 19.51 | 19.51 | -0.66% | 15,566 |
| Oct 22, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -2.53% | 2,414 |
| Oct 21, 2025 | 20.15 | 20.20 | 20.15 | 20.15 | 20.15 | -0.49% | 2,297 |
| Oct 20, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.45% | 60 |
| Oct 17, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -1.67% | 3,000 |
| Oct 16, 2025 | 20.45 | 20.45 | 20.30 | 20.30 | 20.30 | -2.64% | 4,387 |
| 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 |