TextMagic AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	1.72	1.75	1.72	1.75	1.75	2.05%	314
Feb 3, 2026	1.72	1.80	1.71	1.71	1.71	-2.29%	1,608
Feb 2, 2026	1.72	1.75	1.72	1.75	1.75	-0.57%	59
Jan 30, 2026	1.72	1.76	1.71	1.76	1.76	2.62%	245
Jan 29, 2026	1.67	1.72	1.67	1.72	1.72	0.29%	133
Jan 28, 2026	1.70	1.71	1.69	1.71	1.71	1.18%	144
Jan 27, 2026	1.73	1.73	1.64	1.69	1.69	-2.03%	1,357
Jan 26, 2026	1.74	1.77	1.63	1.73	1.73	-0.86%	2,712
Jan 23, 2026	1.73	1.77	1.70	1.74	1.74	-0.85%	790
Jan 22, 2026	1.75	1.76	1.72	1.76	1.76	-0.28%	474
Jan 21, 2026	1.76	1.76	1.73	1.76	1.76	-	439
Jan 20, 2026	1.76	1.76	1.75	1.76	1.76	-3.83%	537
Jan 19, 2026	1.77	1.83	1.76	1.83	1.83	2.81%	221
Jan 16, 2026	1.81	1.81	1.78	1.78	1.78	-1.66%	319
Jan 15, 2026	1.79	1.82	1.78	1.81	1.81	-0.55%	501
Jan 14, 2026	1.84	1.84	1.80	1.82	1.82	-1.36%	140
Jan 13, 2026	1.83	1.85	1.80	1.85	1.85	2.50%	656
Jan 12, 2026	1.86	1.86	1.80	1.80	1.80	-3.23%	355
Jan 9, 2026	1.85	1.86	1.81	1.86	1.86	0.54%	2,668
Jan 8, 2026	1.86	1.89	1.85	1.85	1.85	-1.07%	1,681
Jan 7, 2026	1.90	1.90	1.85	1.87	1.87	-1.84%	1,313
Jan 6, 2026	1.90	1.92	1.86	1.91	1.91	4.38%	2,247
Jan 5, 2026	1.90	1.90	1.83	1.83	1.83	-3.69%	200
Jan 2, 2026	1.72	2.07	1.72	1.90	1.90	10.17%	3,496
Dec 30, 2025	1.69	1.72	1.68	1.72	1.72	1.18%	379
Dec 29, 2025	1.72	1.73	1.67	1.70	1.70	-1.16%	1,631
Dec 23, 2025	1.71	1.72	1.68	1.72	1.72	0.58%	154
Dec 22, 2025	1.68	1.71	1.68	1.71	1.71	0.59%	280
Dec 19, 2025	1.70	1.70	1.69	1.70	1.70	-	114
Dec 18, 2025	1.72	1.72	1.69	1.70	1.70	-1.16%	146
Dec 17, 2025	1.72	1.73	1.71	1.72	1.72	-	410
Dec 16, 2025	1.72	1.76	1.69	1.72	1.72	-	351
Dec 15, 2025	1.76	1.78	1.72	1.72	1.72	-2.27%	197
Dec 12, 2025	1.80	1.80	1.72	1.76	1.76	1.15%	1,630
Dec 11, 2025	1.72	1.75	1.69	1.74	1.74	-1.14%	705
Dec 10, 2025	1.75	1.76	1.71	1.76	1.76	0.57%	286
Dec 9, 2025	1.73	1.75	1.72	1.75	1.75	2.34%	477
Dec 8, 2025	1.70	1.75	1.70	1.71	1.71	0.59%	653
Dec 5, 2025	1.70	1.73	1.66	1.70	1.70	-1.16%	337
Dec 4, 2025	1.73	1.73	1.65	1.72	1.72	-1.71%	676
Dec 3, 2025	1.77	1.77	1.68	1.75	1.75	-1.69%	665
Dec 2, 2025	1.73	1.78	1.70	1.78	1.78	2.89%	950
Dec 1, 2025	1.79	1.79	1.73	1.73	1.73	-2.81%	665
Nov 28, 2025	1.81	1.82	1.78	1.78	1.78	-0.56%	752
Nov 27, 2025	1.82	1.82	1.79	1.79	1.79	-1.65%	172
Nov 26, 2025	1.79	1.82	1.79	1.82	1.82	0.55%	350
Nov 25, 2025	1.79	1.82	1.78	1.81	1.81	0.56%	309
Nov 24, 2025	1.82	1.84	1.78	1.80	1.80	-2.17%	993
Nov 21, 2025	1.85	1.86	1.82	1.84	1.84	-1.08%	164
Nov 20, 2025	1.81	1.86	1.81	1.86	1.86	1.64%	486