Magnora ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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