Magnora ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	23.10	23.20	22.95	23.20	-	0.43%	52,677
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
May 26, 2026	30.20	30.60	29.70	29.70	29.70	0.34%	358,768
May 22, 2026	29.85	30.25	29.45	29.60	29.60	1.20%	514,314
May 21, 2026	28.90	29.40	28.25	29.25	29.25	2.63%	155,878
May 20, 2026	28.00	29.00	27.85	28.50	28.50	1.79%	348,863
May 19, 2026	29.30	29.30	27.90	28.00	28.00	-3.61%	631,550
May 18, 2026	32.20	32.85	29.05	29.05	29.05	-8.79%	1,063,741
May 15, 2026	32.00	32.60	31.10	31.85	31.85	0.47%	724,502
May 13, 2026	31.50	32.00	30.65	31.70	31.70	0.96%	520,760
May 12, 2026	31.00	31.45	29.85	31.40	31.40	2.78%	531,298
May 11, 2026	30.15	31.15	29.70	30.55	30.55	1.83%	522,328
May 8, 2026	29.55	30.10	29.45	30.00	30.00	1.18%	286,189
May 7, 2026	30.75	30.75	29.35	29.65	29.65	-2.31%	611,470
May 6, 2026	30.45	32.35	29.50	30.35	30.35	-1.14%	1,145,964
May 5, 2026	32.80	33.05	30.70	30.70	30.70	-8.36%	625,204