Magnora ASA (OSL:MGN)
Norway · Delayed Price · Currency is NOK 22.75
+0.25 (1.11%)
Aug 4, 2026, 4:25 PM CET
Magnora ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 23.70 | 24.00 | 23.20 | 23.25 | 23.25 | -1.48% | 486,285 |
| Jun 12, 2026 | 23.55 | 24.15 | 22.85 | 23.60 | 23.60 | -0.63% | 1,183,035 |
| Jun 11, 2026 | 23.95 | 24.45 | 23.20 | 23.75 | 23.75 | -0.21% | 703,168 |
| Jun 10, 2026 | 25.35 | 25.65 | 23.65 | 23.80 | 23.80 | -3.84% | 1,321,998 |
| Jun 9, 2026 | 27.50 | 27.55 | 24.40 | 24.75 | 24.75 | -9.84% | 3,535,124 |
| Jun 8, 2026 | 30.00 | 30.20 | 27.40 | 27.45 | 27.45 | -9.11% | 2,506,668 |
| Jun 5, 2026 | 31.85 | 31.95 | 29.95 | 30.20 | 30.20 | -4.73% | 1,709,821 |
| Jun 4, 2026 | 33.30 | 33.30 | 31.60 | 31.70 | 31.70 | -5.37% | 1,067,507 |
| Jun 3, 2026 | 33.35 | 33.70 | 32.80 | 33.50 | 33.50 | 3.55% | 992,816 |
| Jun 2, 2026 | 32.50 | 32.50 | 31.55 | 32.35 | 32.35 | -1.07% | 516,042 |
| Jun 1, 2026 | 31.90 | 32.70 | 31.30 | 32.70 | 32.70 | 4.14% | 727,373 |
| May 29, 2026 | 32.00 | 32.05 | 30.90 | 31.40 | 31.40 | 0.32% | 676,660 |
| May 28, 2026 | 29.35 | 31.50 | 29.25 | 31.30 | 31.30 | 6.46% | 575,836 |
| May 27, 2026 | 29.60 | 30.30 | 29.25 | 29.40 | 29.40 | -1.01% | 227,709 |