Magnora ASA (LON:0MHQ)
London · Delayed Price · Currency is GBP · Price in NOK 23.25
+1.10 (4.97%)
At close: Sep 9, 2026
LON:0MHQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 804 |
| 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 |
| 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 |