Magnora ASA (LON:0MHQ)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 20.60
+0.35 (1.73%)
At close: Nov 10, 2026
LON:0MHQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.73% | 13 |
| Nov 9, 2026 | 20.15 | 20.35 | 20.15 | 20.25 | 20.25 | 2.90% | 910 |
| Nov 6, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -2.33% | 356 |
| Nov 5, 2026 | 20.45 | 20.60 | 20.10 | 20.15 | 20.15 | -0.74% | 33,525 |
| Nov 2, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% | 2,361 |
| Oct 30, 2026 | 19.48 | 20.20 | 19.48 | 20.20 | 20.20 | 7.33% | 1,207 |
| Oct 26, 2026 | 18.92 | 18.92 | 18.82 | 18.82 | 18.82 | -2.49% | 59,565 |
| Oct 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.83% | 1,600 |
| Oct 20, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -2.79% | 828 |
| Oct 15, 2026 | 20.50 | 20.50 | 20.23 | 20.23 | 20.23 | -5.27% | 4,403 |
| Oct 14, 2026 | 21.05 | 21.85 | 21.05 | 21.35 | 21.35 | -2.29% | 62 |
| Oct 9, 2026 | 21.90 | 21.90 | 21.80 | 21.85 | 21.85 | 0.23% | 59,210 |
| Oct 8, 2026 | 21.85 | 21.85 | 21.80 | 21.80 | 21.80 | -4.18% | 1,152 |
| Oct 7, 2026 | 22.55 | 22.90 | 22.55 | 22.75 | 22.75 | 0.66% | 6,029 |
| Oct 6, 2026 | 22.65 | 22.70 | 22.60 | 22.60 | 22.60 | 1.35% | 11,990 |
| Oct 5, 2026 | 21.70 | 22.30 | 21.70 | 22.30 | 22.30 | 3.72% | 26,000 |
| Sep 30, 2026 | 21.45 | 21.50 | 21.45 | 21.50 | 21.50 | -0.46% | 2,997 |
| Sep 29, 2026 | 21.45 | 21.60 | 21.20 | 21.60 | 21.60 | 2.13% | 698 |
| Sep 28, 2026 | 21.40 | 21.40 | 21.15 | 21.15 | 21.15 | -3.64% | 28 |
| Sep 24, 2026 | 21.85 | 21.95 | 21.85 | 21.95 | 21.95 | -0.23% | 13 |
| Sep 23, 2026 | 21.75 | 22.00 | 21.50 | 22.00 | 22.00 | 4.51% | 59,683 |
| Sep 22, 2026 | 20.55 | 21.10 | 20.55 | 21.05 | 21.05 | 3.19% | 61,413 |
| Sep 21, 2026 | 20.55 | 21.00 | 20.35 | 20.40 | 20.40 | -4.00% | 105,305 |
| Sep 18, 2026 | 21.00 | 21.25 | 20.55 | 21.25 | 21.25 | 3.91% | 184,570 |
| Sep 17, 2026 | 20.40 | 21.08 | 20.30 | 20.45 | 20.45 | -0.24% | 115,611 |
| Sep 16, 2026 | 21.13 | 21.20 | 20.50 | 20.50 | 20.50 | -1.44% | 132,649 |
| Sep 15, 2026 | 21.10 | 21.15 | 20.80 | 20.80 | 20.80 | -2.35% | 13,938 |
| Sep 14, 2026 | 21.60 | 21.60 | 21.25 | 21.30 | 21.30 | -2.74% | 5,565 |
| Sep 11, 2026 | 22.00 | 22.05 | 21.60 | 21.90 | 21.90 | -1.57% | 64,918 |
| Sep 10, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -4.30% | 978 |
| Sep 9, 2026 | 22.80 | 23.25 | 22.75 | 23.25 | 23.25 | 4.97% | 74,875 |
| Sep 8, 2026 | 22.40 | 22.40 | 22.15 | 22.15 | 22.15 | -1.56% | 5,801 |
| Sep 7, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | 0.22% | 26,415 |
| Sep 4, 2026 | 22.10 | 22.50 | 22.05 | 22.45 | 22.45 | 2.05% | 4,977 |
| Sep 3, 2026 | 21.70 | 22.00 | 21.55 | 22.00 | 22.00 | 1.62% | 128,152 |
| Sep 2, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.59% | 24,998 |
| Sep 1, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | -2.87% | 8,734 |
| Aug 31, 2026 | 22.90 | 23.10 | 22.65 | 22.65 | 22.65 | 1.57% | 16,588 |
| Aug 28, 2026 | 22.55 | 22.65 | 22.30 | 22.30 | 22.30 | -0.45% | 2,939 |
| Aug 27, 2026 | 22.35 | 22.70 | 22.15 | 22.40 | 22.40 | -0.88% | 58,275 |
| Aug 26, 2026 | 22.90 | 22.90 | 22.45 | 22.60 | 22.60 | -2.27% | 24,441 |
| Aug 25, 2026 | 23.10 | 23.13 | 23.10 | 23.13 | 23.13 | 1.87% | 30,651 |
| Aug 24, 2026 | 23.05 | 23.45 | 22.70 | 22.70 | 22.70 | 1.57% | 84,067 |
| Aug 21, 2026 | 22.70 | 22.90 | 22.35 | 22.35 | 22.35 | - | 31,731 |
| Aug 20, 2026 | 22.35 | 22.55 | 22.25 | 22.35 | 22.35 | -0.22% | 20,836 |
| Aug 19, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -1.75% | 803 |
| Aug 18, 2026 | 23.25 | 23.25 | 22.80 | 22.80 | 22.80 | -1.72% | 17,102 |
| Aug 17, 2026 | 23.30 | 23.30 | 23.20 | 23.20 | 23.20 | -0.43% | 1,408 |
| Aug 14, 2026 | 23.15 | 23.30 | 23.15 | 23.30 | 23.30 | 1.30% | 848 |
| Aug 12, 2026 | 23.23 | 23.23 | 23.00 | 23.00 | 23.00 | -1.60% | 2,127 |