Magnora ASA (OSL:MGN)
Norway · Delayed Price · Currency is NOK 22.55
+1.15 (5.37%)
Oct 5, 2026, 4:25 PM CET
Magnora ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 21.65 | 22.65 | 21.65 | 22.55 | - | 5.37% | 672,978 |
| 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 |
| 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 |