TextMagic AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	2.22	2.22	2.15	2.15	2.15	-6.52%	2,285
Sep 29, 2025	2.32	2.33	2.30	2.30	2.15	-0.86%	506
Sep 26, 2025	2.30	2.32	2.29	2.32	2.17	-	1,480
Sep 25, 2025	2.33	2.35	2.30	2.32	2.17	-0.85%	1,094
Sep 24, 2025	2.38	2.38	2.33	2.34	2.19	-1.68%	680
Sep 23, 2025	2.32	2.38	2.32	2.38	2.23	2.59%	882
Sep 22, 2025	2.32	2.33	2.30	2.32	2.17	-0.85%	599
Sep 19, 2025	2.31	2.35	2.31	2.34	2.19	0.86%	459
Sep 18, 2025	2.33	2.36	2.30	2.32	2.17	0.87%	2,558
Sep 17, 2025	2.27	2.35	2.27	2.30	2.15	7.48%	3,098
Sep 16, 2025	2.15	2.15	2.08	2.14	2.00	0.47%	514
Sep 15, 2025	2.15	2.16	2.13	2.13	1.99	-0.47%	59
Sep 12, 2025	2.17	2.17	2.13	2.14	2.00	0.94%	283
Sep 11, 2025	2.17	2.17	2.12	2.12	1.98	-2.30%	343
Sep 10, 2025	2.15	2.18	2.15	2.17	2.03	0.93%	357
Sep 9, 2025	2.18	2.18	2.13	2.15	2.01	-1.38%	80
Sep 8, 2025	2.20	2.20	2.11	2.18	2.04	-1.80%	172
Sep 5, 2025	2.26	2.26	2.10	2.22	2.08	0.91%	1,276
Sep 4, 2025	2.11	2.26	2.11	2.20	2.06	4.27%	2,976
Sep 3, 2025	2.12	2.12	2.10	2.11	1.97	-0.47%	256
Sep 2, 2025	2.13	2.15	2.06	2.12	1.98	-0.47%	253
Sep 1, 2025	2.14	2.15	2.12	2.13	1.99	-0.47%	63
Aug 29, 2025	2.10	2.15	2.10	2.14	2.00	0.47%	307
Aug 28, 2025	2.10	2.16	2.10	2.13	1.99	-0.47%	579
Aug 27, 2025	2.12	2.16	2.07	2.14	2.00	-0.47%	1,001
Aug 26, 2025	2.14	2.15	2.13	2.15	2.01	-0.46%	138
Aug 25, 2025	2.16	2.20	2.14	2.16	2.02	-2.26%	1,044
Aug 22, 2025	2.24	2.26	2.15	2.21	2.07	-1.78%	995
Aug 21, 2025	2.29	2.29	2.25	2.25	2.10	-2.60%	91
Aug 19, 2025	2.25	2.35	2.25	2.31	2.16	4.05%	726
Aug 18, 2025	2.20	2.24	2.16	2.22	2.08	0.91%	1,379
Aug 15, 2025	2.15	2.21	2.15	2.20	2.06	2.33%	201
Aug 14, 2025	2.20	2.21	2.15	2.15	2.01	-4.02%	1,663
Aug 13, 2025	2.26	2.26	2.19	2.24	2.09	-3.45%	922
Aug 12, 2025	2.26	2.36	2.26	2.32	2.17	1.75%	912
Aug 11, 2025	2.28	2.32	2.28	2.28	2.13	-2.56%	160
Aug 8, 2025	2.32	2.34	2.27	2.34	2.19	1.74%	283
Aug 7, 2025	2.27	2.33	2.27	2.30	2.15	1.77%	506
Aug 6, 2025	2.20	2.28	2.20	2.26	2.11	2.73%	288
Aug 5, 2025	2.30	2.32	2.17	2.20	2.06	-5.58%	1,979
Aug 4, 2025	2.33	2.33	2.30	2.33	2.18	0.87%	72
Aug 1, 2025	2.27	2.35	2.27	2.31	2.16	1.76%	899
Jul 31, 2025	2.27	2.34	2.24	2.27	2.12	-	1,655
Jul 30, 2025	2.30	2.31	2.24	2.27	2.12	-1.73%	1,355
Jul 29, 2025	2.32	2.32	2.30	2.31	2.16	-0.86%	415
Jul 28, 2025	2.31	2.34	2.30	2.33	2.18	-	599
Jul 25, 2025	2.34	2.34	2.30	2.33	2.18	0.87%	903
Jul 24, 2025	2.34	2.35	2.31	2.31	2.16	-1.28%	244
Jul 23, 2025	2.35	2.39	2.33	2.34	2.19	-2.50%	633
Jul 22, 2025	2.40	2.41	2.36	2.40	2.24	-0.41%	549