Magnora ASA (OSL:MGN)
Norway · Delayed Price · Currency is NOK 21.35
-0.40 (-1.84%)
Sep 14, 2026, 4:25 PM CET
Magnora ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 21.95 | 21.95 | 21.25 | 21.35 | 21.35 | -1.84% | 297,275 |
| Sep 11, 2026 | 22.20 | 22.20 | 21.55 | 21.75 | 21.75 | -2.03% | 610,108 |
| Sep 10, 2026 | 22.35 | 22.55 | 22.05 | 22.20 | 22.20 | -0.67% | 581,523 |
| Sep 9, 2026 | 22.10 | 23.70 | 22.10 | 22.35 | 22.35 | 0.90% | 777,858 |
| Sep 8, 2026 | 22.45 | 22.50 | 22.10 | 22.15 | 22.15 | -0.67% | 147,643 |
| Sep 7, 2026 | 22.65 | 23.00 | 22.30 | 22.30 | 22.30 | -0.89% | 240,500 |
| Sep 4, 2026 | 22.00 | 22.55 | 21.90 | 22.50 | 22.50 | 2.74% | 320,749 |
| Sep 3, 2026 | 22.00 | 22.05 | 21.45 | 21.90 | 21.90 | 1.15% | 461,263 |
| Sep 2, 2026 | 22.05 | 22.05 | 21.50 | 21.65 | 21.65 | -1.37% | 446,460 |
| Sep 1, 2026 | 22.75 | 22.75 | 21.80 | 21.95 | 21.95 | -2.88% | 503,407 |
| Aug 31, 2026 | 22.55 | 23.15 | 22.20 | 22.60 | 22.60 | 1.35% | 831,191 |
| Aug 28, 2026 | 22.25 | 22.65 | 22.15 | 22.30 | 22.30 | 0.22% | 291,142 |
| Aug 27, 2026 | 22.30 | 22.75 | 22.20 | 22.25 | 22.25 | -1.77% | 589,441 |
| Aug 26, 2026 | 22.30 | 22.90 | 22.15 | 22.65 | 22.65 | -2.58% | 1,009,448 |
| Aug 25, 2026 | 22.70 | 23.30 | 22.55 | 23.25 | 23.25 | 3.10% | 507,401 |
| 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 |