Magnora ASA (LON:0MHQ)
London · Delayed Price · Currency is GBP · Price in NOK 23.38
+0.27 (1.19%)
At close: Aug 11, 2026
LON:0MHQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 23.50 | 23.50 | 23.15 | 23.38 | 23.38 | 1.19% | 5,039 |
| Aug 10, 2026 | 23.15 | 23.25 | 22.90 | 23.10 | 23.10 | 1.32% | 2,903 |
| Aug 7, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.22% | 3,206 |
| Aug 6, 2026 | 22.45 | 22.95 | 22.45 | 22.85 | 22.85 | 0.22% | 13,388 |
| Aug 5, 2026 | 22.60 | 22.85 | 22.60 | 22.80 | 22.80 | 0.22% | 6,371 |
| Aug 4, 2026 | 22.60 | 22.75 | 22.60 | 22.75 | 22.75 | 1.56% | 423 |
| Aug 3, 2026 | 22.40 | 22.50 | 22.25 | 22.40 | 22.40 | - | 386 |
| Jul 31, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.67% | 224 |
| Jul 30, 2026 | 22.15 | 22.25 | 22.15 | 22.25 | 22.25 | 0.23% | 350 |
| Jul 29, 2026 | 22.90 | 22.90 | 22.20 | 22.20 | 22.20 | -6.92% | 46 |
| Jul 27, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.21% | 70 |
| Jul 24, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | 29 |
| Jul 23, 2026 | 23.85 | 23.85 | 23.60 | 23.60 | 23.60 | -0.84% | 50 |
| Jul 22, 2026 | 24.15 | 24.15 | 23.75 | 23.80 | 23.80 | 1.38% | 2,922 |
| Jul 21, 2026 | 23.45 | 23.48 | 23.45 | 23.48 | 23.48 | 1.84% | 685 |
| Jul 20, 2026 | 23.00 | 23.25 | 23.00 | 23.05 | 23.05 | 1.99% | 2,299 |
| Jul 17, 2026 | 22.30 | 22.60 | 22.30 | 22.60 | 22.60 | 1.12% | 11,179 |
| Jul 16, 2026 | 22.50 | 22.65 | 22.05 | 22.35 | 22.35 | -3.25% | 1,194 |
| Jul 15, 2026 | 23.18 | 23.18 | 23.10 | 23.10 | 23.10 | 0.43% | 728 |
| Jul 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.85% | 76 |
| Jul 9, 2026 | 23.60 | 23.70 | 23.60 | 23.68 | 23.68 | 1.61% | 1,581 |
| Jul 8, 2026 | 23.38 | 23.38 | 22.90 | 23.30 | 23.30 | -1.27% | 5,086 |
| Jul 7, 2026 | 23.65 | 23.65 | 23.40 | 23.60 | 23.60 | -0.21% | 3,499 |
| Jul 6, 2026 | 23.98 | 23.98 | 23.45 | 23.65 | 23.65 | -0.64% | 6,273 |
| Jul 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.30% | 1,000 |
| Jul 2, 2026 | 24.00 | 24.00 | 23.88 | 23.88 | 23.88 | 0.10% | 1,089 |
| Jul 1, 2026 | 23.55 | 23.85 | 23.55 | 23.85 | 23.85 | 1.06% | 64,621 |
| Jun 30, 2026 | 23.75 | 23.75 | 23.60 | 23.60 | 23.60 | -0.84% | 13,932 |
| Jun 29, 2026 | 23.70 | 23.95 | 23.70 | 23.80 | 23.80 | 1.06% | 1,062 |
| Jun 26, 2026 | 23.45 | 23.55 | 23.45 | 23.55 | 23.55 | -1.87% | 51,234 |
| Jun 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.44% | 48 |
| Jun 24, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.02% | 768 |
| Jun 23, 2026 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | 0.41% | 55,109 |
| Jun 22, 2026 | 24.40 | 24.70 | 24.40 | 24.50 | 24.50 | 4.59% | 70,912 |
| Jun 19, 2026 | 23.25 | 23.43 | 23.25 | 23.43 | 23.43 | -0.11% | 2,266 |
| Jun 18, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.64% | 750 |
| Jun 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.94% | 192 |
| Jun 16, 2026 | 23.50 | 23.60 | 22.90 | 23.15 | 23.15 | -1.28% | 121,854 |
| Jun 15, 2026 | 23.20 | 23.50 | 23.20 | 23.45 | 23.45 | -1.68% | 24,147 |
| Jun 12, 2026 | 23.70 | 23.95 | 23.25 | 23.85 | 23.85 | 0.95% | 15,530 |
| Jun 11, 2026 | 24.35 | 24.35 | 23.55 | 23.63 | 23.63 | -1.97% | 177,011 |
| Jun 10, 2026 | 24.95 | 24.95 | 23.65 | 24.10 | 24.10 | -4.37% | 147,956 |
| Jun 9, 2026 | 27.00 | 27.00 | 24.80 | 25.20 | 25.20 | -8.03% | 93,105 |
| Jun 8, 2026 | 28.20 | 28.20 | 27.40 | 27.40 | 27.40 | -8.82% | 76,245 |
| Jun 5, 2026 | 31.35 | 31.35 | 29.95 | 30.05 | 30.05 | -5.95% | 143,080 |
| Jun 4, 2026 | 32.85 | 32.93 | 31.65 | 31.95 | 31.95 | -4.63% | 225,830 |
| Jun 3, 2026 | 33.00 | 33.65 | 32.80 | 33.50 | 33.50 | 3.55% | 102,554 |
| Jun 2, 2026 | 32.40 | 32.40 | 31.55 | 32.35 | 32.35 | 0.31% | 35,697 |
| Jun 1, 2026 | 32.05 | 32.25 | 31.50 | 32.25 | 32.25 | 3.20% | 43,824 |
| May 29, 2026 | 31.60 | 31.65 | 31.25 | 31.25 | 31.25 | 0.08% | 49,180 |