Magnora ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	20.65	20.65	19.72	19.86	19.86	-3.83%	502,606
Nov 12, 2026	20.75	21.00	20.45	20.65	20.65	-0.48%	195,568
Nov 11, 2026	20.65	20.80	20.25	20.75	20.75	1.22%	178,962
Nov 10, 2026	20.55	20.80	20.15	20.50	20.50	-0.24%	341,312
Nov 9, 2026	20.15	20.65	19.88	20.55	20.55	2.85%	452,885
Nov 6, 2026	19.66	20.05	19.54	19.98	19.98	0.50%	401,265
Nov 5, 2026	20.70	20.85	19.80	19.88	19.88	-4.88%	247,511
Nov 4, 2026	20.00	21.00	20.00	20.90	20.90	4.24%	500,484
Nov 3, 2026	19.70	20.20	19.62	20.05	20.05	1.78%	240,605
Nov 2, 2026	19.86	20.55	19.60	19.70	19.70	-2.48%	296,521
Oct 30, 2026	19.48	20.25	18.92	20.20	20.20	3.48%	545,486
Oct 29, 2026	19.20	19.80	19.20	19.52	19.52	1.35%	240,694
Oct 28, 2026	19.62	19.66	19.26	19.26	19.26	-0.52%	114,625
Oct 27, 2026	18.78	19.38	18.78	19.36	19.36	2.65%	164,618
Oct 26, 2026	19.00	19.18	18.78	18.86	18.86	-0.63%	367,032
Oct 23, 2026	19.00	19.40	18.80	18.98	18.98	-0.11%	403,103
Oct 22, 2026	19.84	20.00	18.92	19.00	19.00	-4.90%	550,950
Oct 21, 2026	19.70	20.30	19.70	19.98	19.98	1.22%	291,425
Oct 20, 2026	19.64	19.76	19.20	19.74	19.74	-	743,045
Oct 19, 2026	20.50	20.60	19.74	19.74	19.74	-5.32%	636,823
Oct 16, 2026	20.50	20.95	20.25	20.85	20.85	2.46%	303,376
Oct 15, 2026	20.90	20.90	20.10	20.35	20.35	-4.68%	730,280
Oct 14, 2026	21.50	21.90	21.25	21.35	21.35	-1.16%	191,792
Oct 13, 2026	21.90	21.95	21.45	21.60	21.60	-1.37%	256,800
Oct 12, 2026	22.20	22.40	21.75	21.90	21.90	-	300,730
Oct 9, 2026	21.60	22.10	21.60	21.90	21.90	-	175,074
Oct 8, 2026	22.30	22.40	21.70	21.90	21.90	-2.23%	364,943
Oct 7, 2026	22.45	23.00	22.35	22.40	22.40	-1.10%	423,938
Oct 6, 2026	22.85	23.00	22.50	22.65	22.65	0.44%	545,043
Oct 5, 2026	21.65	22.85	21.65	22.55	22.55	5.37%	991,477
Oct 2, 2026	21.30	21.60	21.15	21.40	21.40	1.42%	350,073
Oct 1, 2026	21.45	21.60	20.95	21.10	21.10	-1.63%	335,501
Sep 30, 2026	22.00	22.00	21.30	21.45	21.45	-1.61%	256,236
Sep 29, 2026	20.95	21.80	20.90	21.80	21.80	3.07%	406,842
Sep 28, 2026	22.05	22.15	21.10	21.15	21.15	-3.86%	412,514
Sep 25, 2026	22.15	22.55	22.00	22.00	22.00	-	450,564
Sep 24, 2026	22.00	22.05	21.60	22.00	22.00	0.69%	361,530
Sep 23, 2026	21.20	22.20	21.15	21.85	21.85	3.55%	886,749
Sep 22, 2026	20.40	21.25	20.40	21.10	21.10	3.43%	1,154,613
Sep 21, 2026	20.65	21.10	20.30	20.40	20.40	-1.45%	793,514
Sep 18, 2026	21.15	21.35	20.55	20.70	20.70	-1.90%	455,773
Sep 17, 2026	20.50	21.10	20.25	21.10	21.10	2.68%	768,380
Sep 16, 2026	21.00	21.40	20.50	20.55	20.55	-1.20%	466,648
Sep 15, 2026	21.20	21.25	20.80	20.80	20.80	-2.58%	726,594
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