Magnora Data Center ASA (OSL:MDATA)
Norway · Delayed Price · Currency is NOK 17.40
+0.54 (3.20%)
At close: Oct 2, 2026
Magnora Data Center ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 12.80 | 13.48 | 12.80 | 13.30 | 13.30 | 3.58% | 310,890 |
| Aug 13, 2026 | 13.20 | 13.20 | 12.70 | 12.84 | 12.84 | 1.90% | 102,805 |
| Aug 12, 2026 | 13.00 | 13.00 | 12.50 | 12.60 | 12.60 | -1.25% | 84,638 |
| Aug 11, 2026 | 14.00 | 14.00 | 12.70 | 12.76 | 12.76 | -3.48% | 147,413 |
| Aug 10, 2026 | 13.50 | 13.80 | 13.10 | 13.22 | 13.22 | -0.30% | 210,561 |
| Aug 7, 2026 | 12.00 | 13.70 | 12.00 | 13.26 | 13.26 | 7.80% | 367,621 |
| Aug 6, 2026 | 12.04 | 12.30 | 11.80 | 12.30 | 12.30 | 2.16% | 61,471 |
| Aug 5, 2026 | 11.40 | 12.30 | 11.40 | 12.04 | 12.04 | 4.70% | 756,822 |
| Aug 4, 2026 | 11.12 | 11.68 | 11.12 | 11.50 | 11.50 | 1.77% | 176,818 |
| Aug 3, 2026 | 11.40 | 11.70 | 11.26 | 11.30 | 11.30 | 0.53% | 273,883 |
| Jul 31, 2026 | 11.90 | 11.90 | 11.24 | 11.24 | 11.24 | -4.26% | 194,791 |
| Jul 30, 2026 | 11.16 | 11.90 | 10.94 | 11.74 | 11.74 | 4.63% | 222,908 |
| Jul 29, 2026 | 11.88 | 11.88 | 11.10 | 11.22 | 11.22 | -4.75% | 186,028 |
| Jul 28, 2026 | 12.00 | 12.00 | 11.32 | 11.78 | 11.78 | -0.84% | 130,953 |
| Jul 27, 2026 | 12.38 | 12.38 | 11.76 | 11.88 | 11.88 | 2.41% | 19,039 |