TextMagic AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	2.26	2.26	2.10	2.22	2.22	0.91%	1,276
Sep 4, 2025	2.11	2.26	2.11	2.20	2.20	4.27%	2,976
Sep 3, 2025	2.12	2.12	2.10	2.11	2.11	-0.47%	256
Sep 2, 2025	2.13	2.15	2.06	2.12	2.12	-0.47%	253
Sep 1, 2025	2.14	2.15	2.12	2.13	2.13	-0.47%	63
Aug 29, 2025	2.10	2.15	2.10	2.14	2.14	0.47%	307
Aug 28, 2025	2.10	2.16	2.10	2.13	2.13	-0.47%	579
Aug 27, 2025	2.12	2.16	2.07	2.14	2.14	-0.47%	1,001
Aug 26, 2025	2.14	2.15	2.13	2.15	2.15	-0.46%	138
Aug 25, 2025	2.16	2.20	2.14	2.16	2.16	-2.26%	1,044
Aug 22, 2025	2.24	2.26	2.15	2.21	2.21	-1.78%	995
Aug 21, 2025	2.29	2.29	2.25	2.25	2.25	-2.60%	91
Aug 19, 2025	2.25	2.35	2.25	2.31	2.31	4.05%	726
Aug 18, 2025	2.20	2.24	2.16	2.22	2.22	0.91%	1,379
Aug 15, 2025	2.15	2.21	2.15	2.20	2.20	2.33%	201
Aug 14, 2025	2.20	2.21	2.15	2.15	2.15	-4.02%	1,663
Aug 13, 2025	2.26	2.26	2.19	2.24	2.24	-3.45%	922
Aug 12, 2025	2.26	2.36	2.26	2.32	2.32	1.75%	912
Aug 11, 2025	2.28	2.32	2.28	2.28	2.28	-2.56%	160
Aug 8, 2025	2.32	2.34	2.27	2.34	2.34	1.74%	283
Aug 7, 2025	2.27	2.33	2.27	2.30	2.30	1.77%	506
Aug 6, 2025	2.20	2.28	2.20	2.26	2.26	2.73%	288
Aug 5, 2025	2.30	2.32	2.17	2.20	2.20	-5.58%	1,979
Aug 4, 2025	2.33	2.33	2.30	2.33	2.33	0.87%	72
Aug 1, 2025	2.27	2.35	2.27	2.31	2.31	1.76%	899
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