Magnora Data Center ASA (OSL:MDATA)
Norway · Delayed Price · Currency is NOK 13.74
+1.26 (10.10%)
At close: Aug 24, 2026
Magnora Data Center ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 11.80 | 12.00 | 11.40 | 11.60 | 11.60 | -2.01% | 33,519 |
| Jul 23, 2026 | 12.06 | 12.46 | 11.84 | 11.84 | 11.84 | -2.00% | 120,478 |
| Jul 22, 2026 | 11.20 | 12.40 | 11.00 | 12.08 | 12.08 | 6.34% | 337,967 |
| Jul 21, 2026 | 11.13 | 11.79 | 11.13 | 11.36 | 11.36 | - | 17,113 |
| Jul 20, 2026 | 11.20 | 11.78 | 11.12 | 11.36 | 11.36 | -2.07% | 102,847 |
| Jul 17, 2026 | 11.30 | 11.80 | 10.60 | 11.60 | 11.60 | 2.65% | 437,578 |
| Jul 16, 2026 | 11.30 | 11.50 | 11.17 | 11.30 | 11.30 | - | 40,734 |
| Jul 15, 2026 | 11.50 | 11.60 | 11.20 | 11.30 | 11.30 | -1.74% | 115,344 |
| Jul 14, 2026 | 11.60 | 11.60 | 11.41 | 11.50 | 11.50 | -1.71% | 65,612 |
| Jul 13, 2026 | 12.00 | 12.70 | 11.61 | 11.70 | 11.70 | -1.68% | 88,181 |
| Jul 10, 2026 | 11.68 | 12.00 | 11.68 | 11.90 | 11.90 | 3.12% | 313,360 |
| Jul 9, 2026 | 11.85 | 11.98 | 11.54 | 11.54 | 11.54 | -1.70% | 141,961 |
| Jul 8, 2026 | 12.80 | 12.80 | 11.72 | 11.74 | 11.74 | -4.16% | 217,248 |
| Jul 7, 2026 | 12.56 | 12.56 | 12.03 | 12.25 | 12.25 | -2.00% | 70,342 |
| Jul 6, 2026 | 12.50 | 12.75 | 12.50 | 12.50 | 12.50 | 1.61% | 15,008 |
| Jul 3, 2026 | 12.50 | 12.50 | 12.10 | 12.30 | 12.30 | -0.37% | 67,024 |
| Jul 2, 2026 | 12.22 | 12.35 | 12.01 | 12.35 | 12.35 | -0.02% | 78,700 |
| Jul 1, 2026 | 12.20 | 12.40 | 12.16 | 12.35 | 12.35 | -0.71% | 124,868 |
| Jun 30, 2026 | 12.70 | 12.70 | 12.10 | 12.44 | 12.44 | -0.50% | 220,485 |
| Jun 29, 2026 | 12.94 | 12.94 | 12.45 | 12.50 | 12.50 | -0.89% | 63,031 |
| Jun 26, 2026 | 13.00 | 13.00 | 12.00 | 12.61 | 12.61 | -2.85% | 161,432 |
| Jun 25, 2026 | 13.27 | 13.27 | 12.70 | 12.98 | 12.98 | 1.01% | 237,625 |
| Jun 24, 2026 | 13.28 | 13.28 | 12.85 | 12.85 | 12.85 | -1.14% | 346,571 |
| Jun 23, 2026 | 13.10 | 13.10 | 12.70 | 13.00 | 13.00 | 1.44% | 145,937 |
| Jun 22, 2026 | 13.00 | 13.15 | 12.80 | 12.82 | 12.82 | 0.05% | 244,533 |
| Jun 19, 2026 | 13.00 | 13.00 | 12.65 | 12.81 | 12.81 | 1.03% | 210,334 |
| Jun 18, 2026 | 12.81 | 12.81 | 12.46 | 12.68 | 12.68 | 1.28% | 331,265 |
| Jun 17, 2026 | 13.00 | 13.00 | 12.40 | 12.52 | 12.52 | -0.73% | 79,608 |
| Jun 16, 2026 | 12.75 | 12.96 | 12.40 | 12.61 | 12.61 | 0.10% | 130,072 |