Magnora ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	22.30	22.75	22.30	22.75	22.75	4.84%	15,192
Mar 12, 2026	21.40	21.70	21.25	21.70	21.70	1.64%	25,016
Mar 5, 2026	21.30	21.35	21.30	21.35	21.35	6.22%	37,207
Mar 3, 2026	20.25	20.25	20.00	20.10	20.10	-3.37%	32,287
Mar 2, 2026	20.80	20.80	20.80	20.80	20.80	-2.35%	10,000
Feb 27, 2026	21.33	21.33	21.30	21.30	21.30	2.65%	4,495
Feb 26, 2026	20.75	20.75	20.75	20.75	20.75	1.97%	188
Feb 25, 2026	20.75	20.75	19.68	20.35	20.35	-1.21%	14,253
Feb 24, 2026	20.85	20.85	20.60	20.60	20.60	-2.49%	2,502
Feb 20, 2026	21.20	21.20	21.13	21.13	21.13	0.60%	35
Feb 19, 2026	21.00	21.00	21.00	21.00	21.00	2.19%	21,241
Feb 17, 2026	20.85	20.85	20.55	20.55	20.55	-2.61%	829
Feb 16, 2026	21.50	21.50	21.10	21.10	21.10	-1.40%	1,918
Feb 13, 2026	21.40	21.40	21.40	21.40	21.40	0.23%	50
Feb 12, 2026	21.33	21.35	21.30	21.35	21.35	-1.06%	2,083
Feb 11, 2026	21.58	21.58	21.58	21.58	21.58	0.13%	150
Feb 10, 2026	21.05	21.55	21.05	21.55	21.55	7.21%	16,444
Feb 6, 2026	20.10	20.10	20.10	20.10	20.10	-1.83%	63
Feb 5, 2026	20.48	20.48	20.48	20.48	20.48	0.12%	2
Feb 4, 2026	20.45	20.45	20.45	20.45	20.45	-1.92%	14,788
Feb 3, 2026	21.00	21.00	20.85	20.85	20.85	-1.42%	998
Feb 2, 2026	20.85	21.35	20.85	21.15	21.15	1.20%	22,266
Jan 30, 2026	20.60	20.90	20.60	20.90	20.90	2.70%	192
Jan 27, 2026	20.30	20.40	20.30	20.35	20.35	0.25%	1,290
Jan 26, 2026	20.25	20.30	20.25	20.30	20.30	1.60%	8,842
Jan 22, 2026	20.05	20.05	19.97	19.98	19.98	0.71%	12,612
Jan 20, 2026	20.23	20.23	19.84	19.84	19.84	-2.02%	41,798
Jan 19, 2026	20.45	20.60	20.25	20.25	20.25	-4.26%	52,709
Jan 16, 2026	21.00	21.30	21.00	21.15	21.15	0.71%	8,515
Jan 15, 2026	21.35	21.35	21.00	21.00	21.00	-0.71%	612
Jan 14, 2026	21.20	21.35	21.15	21.15	21.15	1.68%	6,105
Jan 13, 2026	21.03	21.05	20.80	20.80	20.80	-1.89%	18,409
Jan 12, 2026	21.38	21.38	21.20	21.20	21.20	-3.42%	3,133
Jan 9, 2026	20.90	21.95	20.90	21.95	21.95	7.07%	68
Jan 8, 2026	20.45	20.60	20.45	20.50	20.50	4.81%	5,226
Jan 7, 2026	19.56	19.56	19.56	19.56	19.56	0.51%	6
Jan 5, 2026	19.52	19.52	19.46	19.46	19.46	-0.31%	27,768
Dec 30, 2025	19.56	19.56	19.36	19.52	19.52	0.41%	668
Dec 29, 2025	19.43	19.44	19.43	19.44	19.44	-1.07%	7,824
Dec 23, 2025	19.80	19.86	19.60	19.65	19.65	-1.36%	4,204
Dec 22, 2025	20.01	20.01	19.81	19.92	19.92	-0.60%	28,347
Dec 19, 2025	20.08	20.08	20.04	20.04	20.04	2.66%	964
Dec 17, 2025	19.34	19.52	19.32	19.52	19.52	2.74%	2,690
Dec 16, 2025	19.62	19.62	19.00	19.00	19.00	-0.42%	2,101
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