Magnora ASA (OSL:MGN)
Norway
· Delayed Price · Currency is NOK 22.15
+0.25 (1.14%)
Sep 29, 2025, 12:20 PM CET
Magnora ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.40 | 22.40 | 21.90 | 21.90 | 21.90 | -1.13% | 46,591 |
| Sep 25, 2025 | 22.40 | 22.40 | 22.15 | 22.15 | 22.15 | -1.34% | 82,060 |
| Sep 24, 2025 | 22.45 | 22.50 | 22.30 | 22.45 | 22.45 | - | 18,493 |
| Sep 23, 2025 | 22.15 | 22.60 | 22.15 | 22.45 | 22.45 | 1.13% | 27,314 |
| Sep 22, 2025 | 22.25 | 22.40 | 22.05 | 22.20 | 22.20 | -0.67% | 76,539 |
| Sep 19, 2025 | 22.45 | 22.55 | 22.20 | 22.35 | 22.35 | -0.22% | 151,897 |
| Sep 18, 2025 | 22.75 | 22.80 | 22.40 | 22.40 | 22.40 | -1.32% | 70,607 |
| Sep 17, 2025 | 22.70 | 22.90 | 22.60 | 22.70 | 22.70 | -1.30% | 64,211 |
| Sep 16, 2025 | 22.80 | 23.15 | 22.55 | 23.00 | 23.00 | 1.55% | 93,421 |
| Sep 15, 2025 | 22.50 | 22.95 | 22.50 | 22.65 | 22.65 | 0.67% | 64,328 |
| Sep 12, 2025 | 22.50 | 22.80 | 22.30 | 22.50 | 22.50 | -0.44% | 69,017 |
| Sep 11, 2025 | 22.65 | 22.80 | 22.45 | 22.60 | 22.60 | -0.22% | 49,394 |
| Sep 10, 2025 | 22.70 | 23.70 | 22.40 | 22.65 | 22.65 | 1.12% | 89,186 |
| Sep 9, 2025 | 22.30 | 22.45 | 22.30 | 22.40 | 22.40 | 0.45% | 36,595 |
| Sep 8, 2025 | 22.15 | 22.50 | 22.15 | 22.30 | 22.30 | 0.45% | 74,019 |
| Sep 5, 2025 | 22.30 | 22.35 | 22.10 | 22.20 | 22.20 | -0.89% | 48,822 |
| Sep 4, 2025 | 22.10 | 22.65 | 22.10 | 22.40 | 22.40 | 1.13% | 113,453 |
| Sep 3, 2025 | 22.25 | 22.50 | 22.15 | 22.15 | 22.15 | -0.89% | 114,583 |
| Sep 2, 2025 | 22.70 | 22.75 | 22.35 | 22.35 | 22.35 | -2.19% | 101,429 |
| Sep 1, 2025 | 22.95 | 23.10 | 22.70 | 22.85 | 22.85 | -0.44% | 58,429 |
| Aug 29, 2025 | 22.90 | 23.05 | 22.80 | 22.95 | 22.95 | 0.44% | 42,140 |
| Aug 28, 2025 | 23.00 | 23.15 | 22.80 | 22.85 | 22.85 | -0.44% | 136,209 |
| Aug 27, 2025 | 23.00 | 23.25 | 22.95 | 22.95 | 22.95 | -1.50% | 43,754 |
| Aug 26, 2025 | 23.00 | 23.40 | 22.90 | 23.30 | 23.30 | -0.43% | 65,235 |
| Aug 25, 2025 | 23.55 | 23.75 | 23.30 | 23.40 | 23.40 | - | 54,487 |
| Aug 22, 2025 | 22.95 | 23.55 | 22.95 | 23.40 | 23.40 | 2.18% | 159,618 |
| Aug 21, 2025 | 22.75 | 22.95 | 22.60 | 22.90 | 22.90 | 0.44% | 65,266 |
| Aug 20, 2025 | 23.00 | 23.15 | 22.75 | 22.80 | 22.80 | -0.87% | 71,735 |
| Aug 19, 2025 | 22.85 | 23.10 | 22.85 | 23.00 | 23.00 | 0.44% | 27,870 |
| Aug 18, 2025 | 23.00 | 23.10 | 22.85 | 22.90 | 22.90 | -0.22% | 46,717 |
| Aug 15, 2025 | 23.30 | 23.30 | 22.95 | 22.95 | 22.95 | -1.50% | 76,843 |
| Aug 14, 2025 | 23.25 | 23.35 | 23.05 | 23.30 | 23.30 | -0.21% | 65,592 |
| Aug 13, 2025 | 23.50 | 23.55 | 23.25 | 23.35 | 23.35 | -0.64% | 55,888 |
| Aug 12, 2025 | 23.20 | 23.60 | 23.20 | 23.50 | 23.50 | 0.86% | 53,127 |
| Aug 11, 2025 | 23.90 | 23.90 | 23.25 | 23.30 | 23.30 | -1.27% | 74,066 |
| Aug 8, 2025 | 23.60 | 23.90 | 23.45 | 23.60 | 23.60 | -0.21% | 93,046 |
| Aug 7, 2025 | 24.00 | 24.05 | 23.65 | 23.65 | 23.65 | -1.05% | 77,045 |
| Aug 6, 2025 | 23.65 | 24.05 | 23.65 | 23.90 | 23.90 | 0.21% | 70,799 |
| Aug 5, 2025 | 24.05 | 24.05 | 23.65 | 23.85 | 23.85 | 0.42% | 42,272 |
| Aug 4, 2025 | 23.35 | 24.20 | 23.35 | 23.75 | 23.75 | 2.15% | 80,829 |
| Aug 1, 2025 | 23.70 | 23.70 | 23.25 | 23.25 | 23.25 | -1.90% | 46,109 |
| Jul 31, 2025 | 23.75 | 23.80 | 23.45 | 23.70 | 23.70 | -0.63% | 35,956 |
| Jul 30, 2025 | 23.60 | 23.95 | 23.30 | 23.85 | 23.85 | 0.85% | 80,693 |
| Jul 29, 2025 | 24.15 | 24.15 | 23.55 | 23.65 | 23.65 | -0.84% | 125,185 |
| Jul 28, 2025 | 24.25 | 24.35 | 23.85 | 23.85 | 23.85 | -1.24% | 35,449 |
| Jul 25, 2025 | 23.75 | 24.15 | 23.75 | 24.15 | 24.15 | 0.62% | 25,640 |
| Jul 24, 2025 | 23.50 | 24.15 | 23.50 | 24.00 | 24.00 | 0.84% | 66,483 |
| Jul 23, 2025 | 23.80 | 23.85 | 23.55 | 23.80 | 23.80 | 0.85% | 78,184 |
| Jul 22, 2025 | 23.55 | 23.80 | 23.55 | 23.60 | 23.60 | -0.84% | 79,086 |
| Jul 21, 2025 | 23.50 | 24.00 | 22.90 | 23.80 | 23.61 | 1.28% | 151,411 |