Magnora ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	32.00	33.50	31.65	33.50	33.50	11.11%	1,032,846
Apr 30, 2026	29.50	30.30	28.90	30.15	30.15	1.86%	502,879
Apr 29, 2026	27.90	30.10	26.90	29.60	29.60	5.71%	1,327,849
Apr 28, 2026	27.75	28.50	27.50	28.00	28.00	0.90%	643,092
Apr 27, 2026	26.75	28.10	26.50	27.75	27.75	4.72%	550,824
Apr 24, 2026	26.45	27.25	26.45	26.50	26.50	0.38%	257,807
Apr 23, 2026	25.60	26.55	25.60	26.40	26.40	3.12%	282,549
Apr 22, 2026	24.65	26.15	24.65	25.60	25.60	2.61%	350,928
Apr 21, 2026	24.55	25.20	24.55	24.95	24.95	1.01%	164,481
Apr 20, 2026	24.40	24.95	24.30	24.70	24.70	1.65%	112,430
Apr 17, 2026	24.90	25.05	24.30	24.30	24.30	-2.61%	90,039
Apr 16, 2026	25.20	25.40	24.85	24.95	24.95	-0.40%	139,186
Apr 15, 2026	25.30	25.70	25.05	25.05	25.05	-1.18%	154,273
Apr 14, 2026	24.50	25.35	24.30	25.35	25.35	4.32%	537,673
Apr 13, 2026	24.45	24.70	24.30	24.30	24.30	-1.42%	72,098
Apr 10, 2026	23.90	24.70	23.55	24.65	24.65	3.35%	210,071
Apr 9, 2026	24.00	24.00	23.80	23.85	23.85	-	31,421
Apr 8, 2026	24.50	24.50	23.60	23.85	23.85	-1.45%	115,233
Apr 7, 2026	23.75	24.80	23.70	24.20	24.20	1.89%	294,520
Apr 1, 2026	24.50	24.50	23.75	23.75	23.75	0.21%	68,315
Mar 31, 2026	23.70	23.70	23.35	23.70	23.70	0.42%	104,293
Mar 30, 2026	23.80	23.85	23.20	23.60	23.60	-0.42%	163,166
Mar 27, 2026	24.30	24.30	23.55	23.70	23.70	-2.27%	121,169
Mar 26, 2026	24.65	24.65	24.05	24.25	24.25	-1.42%	208,668
Mar 25, 2026	23.40	24.60	23.10	24.60	24.60	5.81%	552,773
Mar 24, 2026	23.30	23.35	23.00	23.25	23.25	-0.43%	28,095
Mar 23, 2026	24.05	24.05	22.60	23.35	23.35	-1.27%	246,825
Mar 20, 2026	23.45	23.75	23.20	23.65	23.65	0.85%	396,539
Mar 19, 2026	23.40	23.90	23.00	23.45	23.45	-1.26%	268,569
Mar 18, 2026	23.95	24.05	23.15	23.75	23.75	-0.21%	502,802
Mar 17, 2026	23.70	24.10	23.35	23.80	23.80	1.28%	586,879
Mar 16, 2026	23.05	23.80	22.40	23.50	23.50	3.52%	431,937
Mar 13, 2026	22.10	22.95	21.40	22.70	22.70	3.18%	631,079
Mar 12, 2026	21.20	22.05	21.10	22.00	22.00	3.53%	388,934
Mar 11, 2026	20.70	21.25	20.50	21.25	21.25	1.92%	134,168
Mar 10, 2026	20.55	21.00	20.50	20.85	20.85	1.21%	567,331
Mar 9, 2026	20.25	20.85	20.15	20.60	20.60	-1.44%	70,943
Mar 6, 2026	21.60	21.60	20.65	20.90	20.90	-2.79%	139,254
Mar 5, 2026	20.70	21.60	20.70	21.50	21.50	3.86%	224,456
Mar 4, 2026	19.96	21.00	19.96	20.70	20.70	3.50%	153,807
Mar 3, 2026	20.85	20.85	19.80	20.00	20.00	-4.76%	408,215
Mar 2, 2026	20.85	21.20	20.65	21.00	21.00	-1.18%	135,732
Feb 27, 2026	20.75	21.55	20.65	21.25	21.25	2.41%	504,203