Magnora ASA (OSL:MGN)
Norway · Delayed Price · Currency is NOK 23.75
+0.05 (0.21%)
Apr 1, 2026, 1:05 PM CET
Magnora ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.50 | 24.50 | 23.75 | 23.75 | 23.75 | 0.21% | 68,315 |
| Mar 31, 2026 | 23.70 | 23.70 | 23.35 | 23.70 | 23.70 | 0.42% | 104,293 |
| Mar 30, 2026 | 23.80 | 23.85 | 23.20 | 23.60 | 23.60 | -0.42% | 163,166 |
| Mar 27, 2026 | 24.30 | 24.30 | 23.55 | 23.70 | 23.70 | -2.27% | 121,169 |
| Mar 26, 2026 | 24.65 | 24.65 | 24.05 | 24.25 | 24.25 | -1.42% | 208,668 |
| Mar 25, 2026 | 23.40 | 24.60 | 23.10 | 24.60 | 24.60 | 5.81% | 552,773 |
| Mar 24, 2026 | 23.30 | 23.35 | 23.00 | 23.25 | 23.25 | -0.43% | 28,095 |
| Mar 23, 2026 | 24.05 | 24.05 | 22.60 | 23.35 | 23.35 | -1.27% | 246,825 |
| Mar 20, 2026 | 23.45 | 23.75 | 23.20 | 23.65 | 23.65 | 0.85% | 396,539 |
| Mar 19, 2026 | 23.40 | 23.90 | 23.00 | 23.45 | 23.45 | -1.26% | 268,569 |
| Mar 18, 2026 | 23.95 | 24.05 | 23.15 | 23.75 | 23.75 | -0.21% | 502,802 |
| Mar 17, 2026 | 23.70 | 24.10 | 23.35 | 23.80 | 23.80 | 1.28% | 586,879 |
| Mar 16, 2026 | 23.05 | 23.80 | 22.40 | 23.50 | 23.50 | 3.52% | 431,937 |
| Mar 13, 2026 | 22.10 | 22.95 | 21.40 | 22.70 | 22.70 | 3.18% | 631,079 |
| Mar 12, 2026 | 21.20 | 22.05 | 21.10 | 22.00 | 22.00 | 3.53% | 388,934 |
| Mar 11, 2026 | 20.70 | 21.25 | 20.50 | 21.25 | 21.25 | 1.92% | 134,168 |
| Mar 10, 2026 | 20.55 | 21.00 | 20.50 | 20.85 | 20.85 | 1.21% | 567,331 |
| Mar 9, 2026 | 20.25 | 20.85 | 20.15 | 20.60 | 20.60 | -1.44% | 70,943 |
| Mar 6, 2026 | 21.60 | 21.60 | 20.65 | 20.90 | 20.90 | -2.79% | 139,254 |
| Mar 5, 2026 | 20.70 | 21.60 | 20.70 | 21.50 | 21.50 | 3.86% | 224,456 |
| Mar 4, 2026 | 19.96 | 21.00 | 19.96 | 20.70 | 20.70 | 3.50% | 153,807 |
| Mar 3, 2026 | 20.85 | 20.85 | 19.80 | 20.00 | 20.00 | -4.76% | 408,215 |
| Mar 2, 2026 | 20.85 | 21.20 | 20.65 | 21.00 | 21.00 | -1.18% | 135,732 |
| Feb 27, 2026 | 20.75 | 21.55 | 20.65 | 21.25 | 21.25 | 2.41% | 504,203 |
| Feb 26, 2026 | 20.50 | 21.05 | 20.30 | 20.75 | 20.75 | -1.19% | 189,993 |
| Feb 25, 2026 | 20.55 | 21.25 | 19.76 | 21.00 | 21.00 | 2.19% | 388,180 |
| Feb 24, 2026 | 21.40 | 21.40 | 20.35 | 20.55 | 20.55 | -1.91% | 130,914 |
| Feb 23, 2026 | 21.15 | 21.15 | 20.80 | 20.95 | 20.95 | -1.18% | 25,197 |
| Feb 20, 2026 | 21.20 | 21.30 | 20.85 | 21.20 | 21.20 | - | 56,830 |
| Feb 19, 2026 | 21.60 | 21.60 | 20.95 | 21.20 | 21.20 | -0.47% | 37,178 |
| Feb 18, 2026 | 20.30 | 21.35 | 20.30 | 21.30 | 21.30 | 2.90% | 55,590 |
| Feb 17, 2026 | 21.00 | 21.00 | 20.50 | 20.70 | 20.70 | -1.90% | 118,347 |
| Feb 16, 2026 | 21.35 | 21.60 | 21.00 | 21.10 | 21.10 | -1.17% | 103,520 |
| Feb 13, 2026 | 21.00 | 21.65 | 21.00 | 21.35 | 21.35 | - | 146,609 |
| Feb 12, 2026 | 21.80 | 21.80 | 21.25 | 21.35 | 21.35 | -0.47% | 45,333 |
| Feb 11, 2026 | 21.40 | 21.75 | 21.40 | 21.45 | 21.45 | -0.46% | 77,165 |
| Feb 10, 2026 | 20.60 | 21.75 | 20.60 | 21.55 | 21.55 | 4.11% | 490,700 |
| Feb 9, 2026 | 20.80 | 20.85 | 20.50 | 20.70 | 20.70 | 1.72% | 321,586 |
| Feb 6, 2026 | 19.92 | 20.35 | 19.84 | 20.35 | 20.35 | 1.75% | 107,697 |
| Feb 5, 2026 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | -1.72% | 70,020 |
| Feb 4, 2026 | 20.60 | 20.75 | 20.30 | 20.35 | 20.35 | -2.40% | 75,031 |
| Feb 3, 2026 | 21.25 | 21.30 | 20.55 | 20.85 | 20.85 | -1.42% | 142,652 |
| Feb 2, 2026 | 20.70 | 21.40 | 20.55 | 21.15 | 21.15 | 0.48% | 263,381 |
| Jan 30, 2026 | 21.05 | 21.05 | 20.40 | 21.05 | 21.05 | 1.69% | 252,868 |
| Jan 29, 2026 | 20.30 | 21.10 | 20.10 | 20.70 | 20.70 | 2.73% | 179,201 |
| 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 |