Magnora ASA (OSL:MGN)
Norway · Delayed Price · Currency is NOK 22.55
+0.20 (0.89%)
Aug 24, 2026, 4:25 PM CET
Magnora ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 23.10 | 23.50 | 22.55 | 22.55 | 22.55 | 0.89% | 883,863 |
| Aug 21, 2026 | 22.70 | 23.00 | 22.25 | 22.35 | 22.35 | 0.90% | 371,281 |
| Aug 20, 2026 | 22.50 | 22.60 | 22.15 | 22.15 | 22.15 | -0.45% | 163,978 |
| Aug 19, 2026 | 22.75 | 22.75 | 22.25 | 22.25 | 22.25 | -1.98% | 185,105 |
| Aug 18, 2026 | 23.30 | 23.50 | 22.55 | 22.70 | 22.70 | -2.58% | 251,375 |
| Aug 17, 2026 | 23.35 | 23.55 | 23.15 | 23.30 | 23.30 | 0.22% | 80,433 |
| Aug 14, 2026 | 22.80 | 23.35 | 22.80 | 23.25 | 23.25 | 0.43% | 165,970 |
| Aug 13, 2026 | 23.15 | 23.30 | 22.75 | 23.15 | 23.15 | -0.22% | 178,638 |
| Aug 12, 2026 | 23.15 | 23.45 | 22.95 | 23.20 | 23.20 | - | 197,385 |
| Aug 11, 2026 | 23.25 | 23.45 | 23.05 | 23.20 | 23.20 | 0.43% | 164,899 |
| Aug 10, 2026 | 23.60 | 24.00 | 22.90 | 23.10 | 23.10 | -1.28% | 345,219 |
| Aug 7, 2026 | 23.00 | 23.65 | 22.40 | 23.40 | 23.40 | 2.41% | 369,114 |
| Aug 6, 2026 | 22.75 | 22.85 | 22.35 | 22.85 | 22.85 | 0.88% | 661,978 |
| Aug 5, 2026 | 22.80 | 23.15 | 22.60 | 22.65 | 22.65 | -0.44% | 106,066 |
| Aug 4, 2026 | 22.60 | 23.00 | 22.45 | 22.75 | 22.75 | 1.11% | 150,626 |
| Aug 3, 2026 | 22.25 | 22.60 | 22.15 | 22.50 | 22.50 | 0.67% | 113,596 |
| Jul 31, 2026 | 22.45 | 22.65 | 22.20 | 22.35 | 22.35 | - | 182,137 |
| Jul 30, 2026 | 22.25 | 22.35 | 21.85 | 22.35 | 22.35 | 0.45% | 406,196 |
| Jul 29, 2026 | 22.80 | 23.00 | 22.05 | 22.25 | 22.25 | -3.26% | 471,853 |
| Jul 28, 2026 | 23.15 | 23.20 | 22.90 | 23.00 | 23.00 | -0.43% | 218,683 |
| Jul 27, 2026 | 24.10 | 24.10 | 23.10 | 23.10 | 23.10 | -3.95% | 223,057 |
| Jul 24, 2026 | 23.50 | 24.35 | 23.50 | 24.05 | 24.05 | 1.48% | 276,037 |
| Jul 23, 2026 | 23.70 | 24.15 | 23.55 | 23.70 | 23.70 | -0.42% | 176,820 |
| Jul 22, 2026 | 23.55 | 24.20 | 23.55 | 23.80 | 23.80 | 1.06% | 209,411 |
| Jul 21, 2026 | 23.20 | 23.70 | 23.00 | 23.55 | 23.55 | 2.17% | 226,814 |
| Jul 20, 2026 | 23.00 | 23.30 | 22.80 | 23.05 | 23.05 | 1.32% | 247,832 |
| Jul 17, 2026 | 22.00 | 22.85 | 21.70 | 22.75 | 22.75 | 2.48% | 281,687 |
| Jul 16, 2026 | 23.05 | 23.05 | 22.05 | 22.20 | 22.20 | -3.06% | 318,747 |
| Jul 15, 2026 | 23.10 | 23.20 | 22.90 | 22.90 | 22.90 | -0.87% | 125,898 |
| Jul 14, 2026 | 23.20 | 23.20 | 22.90 | 23.10 | 23.10 | 0.43% | 117,286 |
| Jul 13, 2026 | 23.15 | 23.45 | 22.85 | 23.00 | 23.00 | -2.54% | 268,861 |
| Jul 10, 2026 | 23.55 | 23.75 | 23.40 | 23.60 | 23.60 | -0.42% | 222,854 |
| Jul 9, 2026 | 23.25 | 23.75 | 23.15 | 23.70 | 23.70 | 1.72% | 259,045 |
| Jul 8, 2026 | 23.60 | 23.60 | 22.90 | 23.30 | 23.30 | -1.27% | 294,562 |
| Jul 7, 2026 | 23.65 | 23.65 | 23.30 | 23.60 | 23.60 | -0.21% | 153,950 |
| Jul 6, 2026 | 24.05 | 24.05 | 23.25 | 23.65 | 23.65 | -1.66% | 190,215 |
| Jul 3, 2026 | 24.00 | 24.05 | 23.80 | 24.05 | 24.05 | 0.21% | 182,060 |
| Jul 2, 2026 | 23.65 | 24.05 | 23.65 | 24.00 | 24.00 | 0.42% | 270,478 |
| Jul 1, 2026 | 24.00 | 24.00 | 23.40 | 23.90 | 23.90 | -0.42% | 286,763 |
| Jun 30, 2026 | 24.35 | 24.35 | 23.60 | 24.00 | 24.00 | 0.42% | 239,515 |
| Jun 29, 2026 | 23.90 | 24.05 | 23.65 | 23.90 | 23.90 | 0.84% | 215,785 |
| Jun 26, 2026 | 23.70 | 24.20 | 23.40 | 23.70 | 23.70 | -1.04% | 299,568 |
| Jun 25, 2026 | 24.55 | 24.75 | 23.95 | 23.95 | 23.95 | 0.63% | 596,701 |
| Jun 24, 2026 | 24.75 | 24.90 | 23.80 | 23.80 | 23.80 | -3.05% | 300,008 |
| Jun 23, 2026 | 24.30 | 25.35 | 24.25 | 24.55 | 24.55 | 1.24% | 697,903 |
| Jun 22, 2026 | 24.45 | 25.00 | 24.25 | 24.25 | 24.25 | 3.19% | 787,959 |
| Jun 19, 2026 | 23.25 | 23.75 | 23.20 | 23.50 | 23.50 | 2.84% | 596,499 |
| Jun 18, 2026 | 23.65 | 23.95 | 22.85 | 22.85 | 22.85 | -3.38% | 436,259 |
| Jun 17, 2026 | 23.10 | 23.80 | 22.90 | 23.65 | 23.65 | 2.38% | 736,084 |
| Jun 16, 2026 | 23.25 | 23.65 | 22.85 | 23.10 | 23.10 | -0.65% | 844,987 |