TextMagic AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	2.27	2.34	2.24	2.27	2.27	-	1,655
Jul 30, 2025	2.30	2.31	2.24	2.27	2.27	-1.73%	1,355
Jul 29, 2025	2.32	2.32	2.30	2.31	2.31	-0.86%	415
Jul 28, 2025	2.31	2.34	2.30	2.33	2.33	-	599
Jul 25, 2025	2.34	2.34	2.30	2.33	2.33	0.87%	903
Jul 24, 2025	2.34	2.35	2.31	2.31	2.31	-1.28%	244
Jul 23, 2025	2.35	2.39	2.33	2.34	2.34	-2.50%	633
Jul 22, 2025	2.40	2.41	2.36	2.40	2.40	-0.41%	549
Jul 21, 2025	2.39	2.42	2.35	2.41	2.41	-0.41%	604
Jul 18, 2025	2.40	2.43	2.40	2.42	2.42	0.83%	103
Jul 17, 2025	2.45	2.45	2.40	2.40	2.40	-2.04%	476
Jul 16, 2025	2.47	2.47	2.40	2.45	2.45	-0.81%	440
Jul 15, 2025	2.41	2.48	2.41	2.47	2.47	2.07%	742
Jul 14, 2025	2.45	2.45	2.40	2.42	2.42	-0.41%	511
Jul 11, 2025	2.49	2.50	2.39	2.43	2.43	-2.41%	2,281
Jul 10, 2025	2.55	2.55	2.45	2.49	2.49	-3.11%	875
Jul 9, 2025	2.51	2.60	2.49	2.57	2.57	2.80%	1,062
Jul 8, 2025	2.65	2.65	2.45	2.50	2.50	-6.72%	1,944
Jul 7, 2025	2.64	2.68	2.64	2.68	2.68	-0.37%	128
Jul 4, 2025	2.68	2.69	2.64	2.69	2.69	-	269
Jul 3, 2025	2.67	2.69	2.65	2.69	2.69	2.28%	1,148
Jul 2, 2025	2.63	2.70	2.63	2.63	2.63	-1.87%	364
Jul 1, 2025	2.70	2.73	2.63	2.68	2.68	-0.74%	613
Jun 30, 2025	2.69	2.75	2.67	2.70	2.70	-	1,132
Jun 27, 2025	2.65	2.73	2.65	2.70	2.70	-1.46%	802
Jun 26, 2025	2.62	2.80	2.62	2.74	2.74	1.48%	1,166
Jun 25, 2025	2.75	2.78	2.61	2.70	2.70	-1.46%	1,195
Jun 20, 2025	2.77	2.78	2.72	2.74	2.74	-	56
Jun 19, 2025	2.77	2.80	2.72	2.74	2.74	-1.79%	353
Jun 18, 2025	2.84	2.84	2.70	2.79	2.79	-1.76%	1,283
Jun 17, 2025	2.81	2.85	2.76	2.84	2.84	0.71%	285
Jun 16, 2025	2.78	2.83	2.75	2.82	2.82	-	416
Jun 13, 2025	2.83	2.83	2.80	2.82	2.82	-0.35%	48
Jun 12, 2025	2.83	2.83	2.80	2.83	2.83	-	277
Jun 11, 2025	2.81	2.84	2.80	2.83	2.83	-0.35%	145
Jun 10, 2025	2.81	2.84	2.81	2.84	2.84	0.71%	224
Jun 9, 2025	2.84	2.85	2.77	2.82	2.82	-1.05%	849
Jun 6, 2025	2.81	2.85	2.78	2.85	2.85	-	575
Jun 5, 2025	2.83	2.86	2.81	2.85	2.85	-0.70%	227
Jun 4, 2025	2.85	2.87	2.84	2.87	2.87	0.35%	174
Jun 3, 2025	2.81	2.86	2.81	2.86	2.86	1.78%	534
Jun 2, 2025	2.87	2.87	2.80	2.81	2.81	-2.09%	782
May 30, 2025	2.81	2.89	2.81	2.87	2.87	-0.69%	329
May 28, 2025	2.87	2.89	2.82	2.89	2.89	-	183
May 27, 2025	2.88	2.90	2.81	2.89	2.89	-	418
May 26, 2025	2.85	2.90	2.81	2.89	2.89	-0.34%	1,069
May 23, 2025	2.81	2.90	2.81	2.90	2.90	1.05%	905
May 22, 2025	2.85	2.90	2.81	2.87	2.87	-1.03%	452
May 21, 2025	2.94	2.94	2.85	2.90	2.90	-1.36%	823
May 20, 2025	2.91	2.94	2.85	2.94	2.94	-0.34%	2,260