Magnora ASA (OSL:MGN)
Norway · Delayed Price · Currency is NOK 19.62
+0.08 (0.41%)
Dec 30, 2025, 4:25 PM CET
Magnora ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 20.00 | 20.00 | 19.40 | 19.68 | 19.68 | 0.31% | 39,440 |
| Nov 12, 2025 | 20.60 | 20.60 | 19.50 | 19.62 | 19.62 | -0.10% | 73,960 |
| Nov 11, 2025 | 19.90 | 20.05 | 19.48 | 19.64 | 19.64 | -0.91% | 105,550 |
| Nov 10, 2025 | 20.00 | 20.00 | 19.60 | 19.82 | 19.82 | 0.10% | 65,635 |
| Nov 7, 2025 | 20.10 | 20.60 | 19.70 | 19.80 | 19.80 | -1.25% | 125,084 |
| Nov 6, 2025 | 20.35 | 20.60 | 19.80 | 20.05 | 20.05 | -3.14% | 231,218 |
| Nov 5, 2025 | 20.00 | 20.70 | 19.80 | 20.70 | 20.70 | 3.71% | 213,418 |
| Nov 4, 2025 | 20.75 | 20.75 | 19.94 | 19.96 | 19.96 | -3.34% | 75,566 |
| Nov 3, 2025 | 20.65 | 21.00 | 20.55 | 20.65 | 20.65 | 0.73% | 152,100 |
| Oct 31, 2025 | 20.80 | 20.80 | 20.25 | 20.50 | 20.50 | -0.49% | 128,022 |
| Oct 30, 2025 | 20.75 | 21.30 | 20.10 | 20.60 | 20.60 | 1.73% | 361,002 |
| Oct 29, 2025 | 19.60 | 20.25 | 19.54 | 20.25 | 20.25 | 3.11% | 106,747 |
| Oct 28, 2025 | 19.14 | 19.72 | 19.04 | 19.64 | 19.64 | 1.87% | 203,738 |
| Oct 27, 2025 | 20.15 | 20.15 | 19.04 | 19.28 | 19.28 | -2.63% | 230,113 |
| Oct 24, 2025 | 19.70 | 20.40 | 19.42 | 19.80 | 19.80 | 0.51% | 240,227 |
| 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 |