Magnora ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	20.30	20.30	20.10	20.25	-	0.50%	8,551
Jan 28, 2026	19.92	20.35	19.92	20.15	20.15	-0.98%	96,677
Jan 27, 2026	20.45	20.70	20.25	20.35	20.35	-	97,727
Jan 26, 2026	21.10	21.10	20.20	20.35	20.35	1.24%	53,062
Jan 23, 2026	20.05	20.20	19.80	20.10	20.10	0.50%	156,719
Jan 22, 2026	20.35	20.65	19.90	20.00	20.00	-1.23%	280,231
Jan 21, 2026	20.00	20.25	19.64	20.25	20.25	1.96%	108,079
Jan 20, 2026	20.00	20.35	19.74	19.86	19.86	-1.44%	558,781
Jan 19, 2026	20.80	20.80	20.10	20.15	20.15	-5.18%	239,983
Jan 16, 2026	21.20	21.30	20.85	21.25	21.25	1.19%	210,763
Jan 15, 2026	21.25	21.25	20.90	21.00	21.00	-1.64%	124,500
Jan 14, 2026	21.35	21.50	20.80	21.35	21.35	1.67%	162,726
Jan 13, 2026	21.10	21.40	20.80	21.00	21.00	-0.94%	102,509
Jan 12, 2026	21.85	21.85	21.05	21.20	21.20	-1.17%	206,143
Jan 9, 2026	20.50	22.00	20.50	21.45	21.45	4.13%	310,911
Jan 8, 2026	20.00	20.75	20.00	20.60	20.60	4.78%	230,145
Jan 7, 2026	19.60	19.68	19.48	19.66	19.66	0.92%	69,972
Jan 6, 2026	19.52	19.70	19.42	19.48	19.48	0.10%	244,354
Jan 5, 2026	19.90	19.90	19.42	19.46	19.46	-2.41%	145,032
Jan 2, 2026	19.52	19.96	19.40	19.94	19.94	1.63%	235,630
Dec 30, 2025	19.50	19.66	19.34	19.62	19.62	0.41%	364,705
Dec 29, 2025	19.66	19.66	19.32	19.54	19.54	0.10%	186,004
Dec 23, 2025	19.98	19.98	19.50	19.52	19.52	-1.61%	107,377
Dec 22, 2025	20.10	20.25	19.80	19.84	19.84	-1.29%	99,195
Dec 19, 2025	20.25	20.30	19.84	20.10	20.10	-0.50%	173,704
Dec 18, 2025	20.40	20.70	20.00	20.20	20.20	1.92%	960,028
Dec 17, 2025	19.66	19.90	19.28	19.82	19.82	1.23%	194,853
Dec 16, 2025	19.06	19.70	19.00	19.58	19.58	3.38%	304,662
Dec 15, 2025	19.16	19.20	18.90	18.94	18.94	-1.15%	140,821
Dec 12, 2025	19.28	19.42	19.08	19.16	19.16	-0.62%	82,104
Dec 11, 2025	19.32	19.40	18.90	19.28	19.28	1.26%	203,078
Dec 10, 2025	19.22	19.36	19.04	19.04	19.04	-1.24%	227,264
Dec 9, 2025	19.50	19.50	19.18	19.28	19.28	-1.13%	111,475
Dec 8, 2025	19.82	19.82	19.38	19.50	19.50	-0.91%	98,019
Dec 5, 2025	20.05	20.15	19.52	19.68	19.68	-1.60%	163,938
Dec 4, 2025	19.92	20.60	19.92	20.00	20.00	2.56%	219,054
Dec 3, 2025	19.50	19.80	19.46	19.50	19.50	-	424,227
Dec 2, 2025	20.20	20.20	19.30	19.50	19.50	-2.74%	130,878
Dec 1, 2025	20.30	20.30	19.90	20.05	20.05	-1.23%	40,767
Nov 28, 2025	20.05	20.55	20.00	20.30	20.30	1.25%	97,530
Nov 27, 2025	19.60	20.35	19.60	20.05	20.05	3.56%	107,194
Nov 26, 2025	19.14	19.70	19.12	19.36	19.36	1.15%	94,983
Nov 25, 2025	19.20	19.34	18.86	19.14	19.14	0.21%	74,516
Nov 24, 2025	19.02	19.36	18.82	19.10	19.10	0.53%	203,779
Nov 21, 2025	18.80	19.20	18.42	19.00	19.00	-0.11%	143,088
Nov 20, 2025	19.26	19.40	18.88	19.02	19.02	-0.52%	147,827
Nov 19, 2025	19.16	19.28	18.74	19.12	19.12	-0.21%	107,226
Nov 18, 2025	19.80	19.80	19.06	19.16	19.16	-2.24%	179,056
Nov 17, 2025	19.40	19.78	19.40	19.60	19.60	-0.41%	58,358
Nov 14, 2025	19.70	19.76	19.30	19.68	19.68	-	129,801