Magnora Data Center ASA (OSL:MDATA)
Norway · Delayed Price · Currency is NOK 12.30
+0.02 (0.16%)
At close: Oct 23, 2026
Magnora Data Center ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.04 | 13.04 | 11.62 | 12.30 | 12.30 | 0.16% | 254,524 |
| Oct 22, 2026 | 12.94 | 13.20 | 12.28 | 12.28 | 12.28 | -6.97% | 368,351 |
| Oct 21, 2026 | 13.10 | 13.60 | 13.10 | 13.20 | 13.20 | 3.12% | 303,968 |
| Oct 20, 2026 | 14.32 | 14.62 | 12.68 | 12.80 | 12.80 | -10.24% | 629,082 |
| Oct 19, 2026 | 14.60 | 14.72 | 14.06 | 14.26 | 14.26 | -4.93% | 216,559 |
| Oct 16, 2026 | 15.36 | 16.08 | 15.00 | 15.00 | 15.00 | -0.92% | 24,839 |
| Oct 15, 2026 | 15.10 | 15.40 | 14.82 | 15.14 | 15.14 | -1.69% | 167,330 |
| Oct 14, 2026 | 16.40 | 16.40 | 15.40 | 15.40 | 15.40 | -0.65% | 44,589 |
| Oct 13, 2026 | 16.00 | 16.00 | 15.32 | 15.50 | 15.50 | -2.88% | 360,509 |
| Oct 12, 2026 | 16.00 | 16.24 | 15.78 | 15.96 | 15.96 | -0.87% | 86,379 |
| Oct 9, 2026 | 16.30 | 16.32 | 15.98 | 16.10 | 16.10 | -1.59% | 142,976 |
| Oct 8, 2026 | 16.42 | 16.74 | 16.16 | 16.36 | 16.36 | -3.65% | 193,591 |
| Oct 7, 2026 | 17.64 | 17.90 | 16.32 | 16.98 | 16.98 | -4.50% | 252,209 |
| Oct 6, 2026 | 18.00 | 18.00 | 17.70 | 17.78 | 17.78 | -0.56% | 144,087 |
| Oct 5, 2026 | 17.58 | 18.00 | 17.20 | 17.88 | 17.88 | 2.76% | 288,643 |
| Oct 2, 2026 | 17.00 | 17.46 | 16.68 | 17.40 | 17.40 | 3.20% | 135,091 |
| Oct 1, 2026 | 17.58 | 17.58 | 16.82 | 16.86 | 16.86 | -3.44% | 101,423 |
| Sep 30, 2026 | 17.20 | 17.54 | 17.04 | 17.46 | 17.46 | 1.63% | 168,252 |
| Sep 29, 2026 | 16.80 | 17.34 | 16.62 | 17.18 | 17.18 | 3.87% | 332,691 |
| Sep 28, 2026 | 17.24 | 17.36 | 16.54 | 16.54 | 16.54 | -3.84% | 97,381 |
| Sep 25, 2026 | 17.48 | 17.48 | 16.96 | 17.20 | 17.20 | 0.58% | 266,107 |
| Sep 24, 2026 | 16.86 | 17.52 | 16.44 | 17.10 | 17.10 | 2.40% | 395,532 |
| Sep 23, 2026 | 16.90 | 16.98 | 16.56 | 16.70 | 16.70 | 0.60% | 1,217,329 |
| Sep 22, 2026 | 16.00 | 16.62 | 15.48 | 16.60 | 16.60 | 8.07% | 1,432,087 |
| Sep 21, 2026 | 15.40 | 15.48 | 15.00 | 15.36 | 15.36 | -0.90% | 1,438,403 |
| Sep 18, 2026 | 15.80 | 16.12 | 15.36 | 15.50 | 15.50 | -1.40% | 773,601 |
| Sep 17, 2026 | 14.54 | 15.72 | 14.54 | 15.72 | 15.72 | 7.23% | 388,122 |
| Sep 16, 2026 | 15.50 | 15.50 | 14.52 | 14.66 | 14.66 | 0.69% | 703,527 |
| Sep 15, 2026 | 14.80 | 14.92 | 14.56 | 14.56 | 14.56 | -2.28% | 330,482 |
| Sep 14, 2026 | 14.80 | 14.98 | 14.66 | 14.90 | 14.90 | - | 437,566 |
| Sep 11, 2026 | 15.34 | 15.34 | 14.86 | 14.90 | 14.90 | -1.97% | 1,407,521 |
| Sep 10, 2026 | 14.82 | 15.70 | 14.82 | 15.20 | 15.20 | 0.66% | 1,000,521 |
| Sep 9, 2026 | 14.60 | 15.76 | 14.60 | 15.10 | 15.10 | 3.42% | 2,787,093 |
| Sep 8, 2026 | 14.80 | 14.90 | 14.42 | 14.60 | 14.60 | 0.27% | 115,758 |
| Sep 7, 2026 | 15.00 | 15.00 | 14.50 | 14.56 | 14.56 | -1.75% | 202,692 |
| Sep 4, 2026 | 14.80 | 15.00 | 14.70 | 14.82 | 14.82 | 0.82% | 605,058 |
| Sep 3, 2026 | 14.96 | 14.96 | 13.70 | 14.70 | 14.70 | 5.30% | 451,182 |
| Sep 2, 2026 | 13.28 | 13.96 | 13.00 | 13.96 | 13.96 | 5.12% | 621,241 |
| Sep 1, 2026 | 14.10 | 14.12 | 13.00 | 13.28 | 13.28 | -4.60% | 574,107 |
| Aug 31, 2026 | 13.52 | 14.30 | 13.52 | 13.92 | 13.92 | 0.43% | 201,706 |
| Aug 28, 2026 | 14.56 | 14.56 | 13.80 | 13.86 | 13.86 | -2.26% | 147,603 |
| Aug 27, 2026 | 14.96 | 14.96 | 14.02 | 14.18 | 14.18 | -4.45% | 362,972 |
| Aug 26, 2026 | 14.36 | 15.00 | 14.14 | 14.84 | 14.84 | 3.20% | 1,011,857 |
| Aug 25, 2026 | 14.08 | 14.66 | 13.64 | 14.38 | 14.38 | 4.66% | 501,525 |
| Aug 24, 2026 | 13.20 | 14.08 | 13.20 | 13.74 | 13.74 | 10.10% | 1,019,657 |
| Aug 21, 2026 | 12.80 | 12.80 | 12.26 | 12.48 | 12.48 | 1.46% | 149,759 |
| Aug 20, 2026 | 12.52 | 12.78 | 12.20 | 12.30 | 12.30 | -3.61% | 45,262 |
| Aug 19, 2026 | 13.68 | 13.68 | 12.56 | 12.76 | 12.76 | -1.54% | 112,289 |
| Aug 18, 2026 | 13.64 | 13.64 | 12.66 | 12.96 | 12.96 | -1.07% | 54,264 |
| Aug 17, 2026 | 13.68 | 13.68 | 13.00 | 13.10 | 13.10 | -1.50% | 31,077 |