Magnora ASA (OSL:MGN)
Norway · Delayed Price · Currency is NOK 19.70
+0.26 (1.34%)
At close: Oct 23, 2025
Magnora ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 19.70 | 19.78 | 19.42 | 19.78 | 19.78 | 0.41% | 7,922 |
| Oct 23, 2025 | 19.64 | 19.90 | 19.36 | 19.70 | 19.70 | 1.34% | 116,553 |
| Oct 22, 2025 | 20.40 | 20.40 | 19.32 | 19.44 | 19.44 | -2.41% | 112,725 |
| Oct 21, 2025 | 20.10 | 20.65 | 19.82 | 19.92 | 19.92 | -0.90% | 195,042 |
| Oct 20, 2025 | 20.20 | 20.40 | 20.10 | 20.10 | 20.10 | -0.50% | 35,313 |
| Oct 17, 2025 | 20.20 | 20.35 | 19.76 | 20.20 | 20.20 | - | 288,947 |
| Oct 16, 2025 | 20.50 | 20.80 | 20.20 | 20.20 | 20.20 | -2.18% | 80,987 |
| Oct 15, 2025 | 20.65 | 20.90 | 20.65 | 20.65 | 20.65 | 0.24% | 48,765 |
| Oct 14, 2025 | 21.30 | 21.30 | 20.45 | 20.60 | 20.60 | -3.29% | 177,824 |
| Oct 13, 2025 | 21.80 | 21.80 | 21.30 | 21.30 | 21.30 | -2.96% | 68,976 |
| Oct 10, 2025 | 21.90 | 22.45 | 21.80 | 21.95 | 21.95 | 0.69% | 116,401 |
| Oct 9, 2025 | 21.90 | 22.15 | 21.80 | 21.80 | 21.80 | -1.13% | 61,906 |
| Oct 8, 2025 | 22.50 | 22.50 | 22.00 | 22.05 | 22.05 | -0.68% | 101,292 |
| Oct 7, 2025 | 22.25 | 22.70 | 22.00 | 22.20 | 22.20 | - | 90,059 |
| Oct 6, 2025 | 21.85 | 22.50 | 21.85 | 22.20 | 22.20 | 3.26% | 122,413 |
| Oct 3, 2025 | 21.30 | 21.65 | 21.30 | 21.50 | 21.50 | - | 54,679 |
| Oct 2, 2025 | 21.50 | 21.80 | 21.50 | 21.50 | 21.50 | -0.69% | 59,390 |
| Oct 1, 2025 | 21.30 | 21.85 | 21.30 | 21.65 | 21.65 | 0.93% | 90,709 |
| Sep 30, 2025 | 22.25 | 22.25 | 21.40 | 21.45 | 21.45 | -2.50% | 93,115 |
| Sep 29, 2025 | 21.85 | 22.25 | 21.85 | 22.00 | 22.00 | 0.46% | 149,672 |
| Sep 26, 2025 | 22.40 | 22.40 | 21.90 | 21.90 | 21.90 | -1.13% | 46,591 |
| Sep 25, 2025 | 22.40 | 22.40 | 22.15 | 22.15 | 22.15 | -1.34% | 82,060 |
| Sep 24, 2025 | 22.45 | 22.50 | 22.30 | 22.45 | 22.45 | - | 18,493 |
| Sep 23, 2025 | 22.15 | 22.60 | 22.15 | 22.45 | 22.45 | 1.13% | 27,314 |
| Sep 22, 2025 | 22.25 | 22.40 | 22.05 | 22.20 | 22.20 | -0.67% | 76,539 |
| Sep 19, 2025 | 22.45 | 22.55 | 22.20 | 22.35 | 22.35 | -0.22% | 151,897 |
| Sep 18, 2025 | 22.75 | 22.80 | 22.40 | 22.40 | 22.40 | -1.32% | 70,607 |
| Sep 17, 2025 | 22.70 | 22.90 | 22.60 | 22.70 | 22.70 | -1.30% | 64,211 |
| Sep 16, 2025 | 22.80 | 23.15 | 22.55 | 23.00 | 23.00 | 1.55% | 93,421 |
| Sep 15, 2025 | 22.50 | 22.95 | 22.50 | 22.65 | 22.65 | 0.67% | 64,328 |
| Sep 12, 2025 | 22.50 | 22.80 | 22.30 | 22.50 | 22.50 | -0.44% | 69,017 |
| Sep 11, 2025 | 22.65 | 22.80 | 22.45 | 22.60 | 22.60 | -0.22% | 49,394 |
| Sep 10, 2025 | 22.70 | 23.70 | 22.40 | 22.65 | 22.65 | 1.12% | 89,186 |
| Sep 9, 2025 | 22.30 | 22.45 | 22.30 | 22.40 | 22.40 | 0.45% | 36,595 |
| Sep 8, 2025 | 22.15 | 22.50 | 22.15 | 22.30 | 22.30 | 0.45% | 74,019 |
| Sep 5, 2025 | 22.30 | 22.35 | 22.10 | 22.20 | 22.20 | -0.89% | 48,822 |
| Sep 4, 2025 | 22.10 | 22.65 | 22.10 | 22.40 | 22.40 | 1.13% | 113,453 |
| Sep 3, 2025 | 22.25 | 22.50 | 22.15 | 22.15 | 22.15 | -0.89% | 114,583 |
| Sep 2, 2025 | 22.70 | 22.75 | 22.35 | 22.35 | 22.35 | -2.19% | 101,429 |
| Sep 1, 2025 | 22.95 | 23.10 | 22.70 | 22.85 | 22.85 | -0.44% | 58,429 |
| Aug 29, 2025 | 22.90 | 23.05 | 22.80 | 22.95 | 22.95 | 0.44% | 42,140 |
| Aug 28, 2025 | 23.00 | 23.15 | 22.80 | 22.85 | 22.85 | -0.44% | 136,209 |
| Aug 27, 2025 | 23.00 | 23.25 | 22.95 | 22.95 | 22.95 | -1.50% | 43,754 |
| Aug 26, 2025 | 23.00 | 23.40 | 22.90 | 23.30 | 23.30 | -0.43% | 65,235 |
| Aug 25, 2025 | 23.55 | 23.75 | 23.30 | 23.40 | 23.40 | - | 54,487 |
| Aug 22, 2025 | 22.95 | 23.55 | 22.95 | 23.40 | 23.40 | 2.18% | 159,618 |
| Aug 21, 2025 | 22.75 | 22.95 | 22.60 | 22.90 | 22.90 | 0.44% | 65,266 |
| Aug 20, 2025 | 23.00 | 23.15 | 22.75 | 22.80 | 22.80 | -0.87% | 71,735 |
| Aug 19, 2025 | 22.85 | 23.10 | 22.85 | 23.00 | 23.00 | 0.44% | 27,870 |
| Aug 18, 2025 | 23.00 | 23.10 | 22.85 | 22.90 | 22.90 | -0.22% | 46,717 |