Magnora ASA (OSL:MGN)
Norway
· Delayed Price · Currency is NOK 20.60
-0.30 (-1.44%)
Mar 9, 2026, 4:25 PM CET
Magnora ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20.25 | 20.85 | 20.15 | 20.60 | 20.60 | -1.44% | 70,943 |
| Mar 6, 2026 | 21.60 | 21.60 | 20.65 | 20.90 | 20.90 | -2.79% | 139,254 |
| Mar 5, 2026 | 20.70 | 21.60 | 20.70 | 21.50 | 21.50 | 3.86% | 224,456 |
| Mar 4, 2026 | 19.96 | 21.00 | 19.96 | 20.70 | 20.70 | 3.50% | 153,807 |
| Mar 3, 2026 | 20.85 | 20.85 | 19.80 | 20.00 | 20.00 | -4.76% | 408,215 |
| Mar 2, 2026 | 20.85 | 21.20 | 20.65 | 21.00 | 21.00 | -1.18% | 135,732 |
| Feb 27, 2026 | 20.75 | 21.55 | 20.65 | 21.25 | 21.25 | 2.41% | 504,203 |
| Feb 26, 2026 | 20.50 | 21.05 | 20.30 | 20.75 | 20.75 | -1.19% | 189,993 |
| Feb 25, 2026 | 20.55 | 21.25 | 19.76 | 21.00 | 21.00 | 2.19% | 388,180 |
| Feb 24, 2026 | 21.40 | 21.40 | 20.35 | 20.55 | 20.55 | -1.91% | 130,914 |
| Feb 23, 2026 | 21.15 | 21.15 | 20.80 | 20.95 | 20.95 | -1.18% | 25,197 |
| Feb 20, 2026 | 21.20 | 21.30 | 20.85 | 21.20 | 21.20 | - | 56,830 |
| Feb 19, 2026 | 21.60 | 21.60 | 20.95 | 21.20 | 21.20 | -0.47% | 37,178 |
| Feb 18, 2026 | 20.30 | 21.35 | 20.30 | 21.30 | 21.30 | 2.90% | 55,590 |
| Feb 17, 2026 | 21.00 | 21.00 | 20.50 | 20.70 | 20.70 | -1.90% | 118,347 |
| Feb 16, 2026 | 21.35 | 21.60 | 21.00 | 21.10 | 21.10 | -1.17% | 103,520 |
| Feb 13, 2026 | 21.00 | 21.65 | 21.00 | 21.35 | 21.35 | - | 146,609 |
| Feb 12, 2026 | 21.80 | 21.80 | 21.25 | 21.35 | 21.35 | -0.47% | 45,333 |
| Feb 11, 2026 | 21.40 | 21.75 | 21.40 | 21.45 | 21.45 | -0.46% | 77,165 |
| Feb 10, 2026 | 20.60 | 21.75 | 20.60 | 21.55 | 21.55 | 4.11% | 490,700 |
| Feb 9, 2026 | 20.80 | 20.85 | 20.50 | 20.70 | 20.70 | 1.72% | 321,586 |
| Feb 6, 2026 | 19.92 | 20.35 | 19.84 | 20.35 | 20.35 | 1.75% | 107,697 |
| Feb 5, 2026 | 20.80 | 20.80 | 20.00 | 20.00 | 20.00 | -1.72% | 70,020 |
| Feb 4, 2026 | 20.60 | 20.75 | 20.30 | 20.35 | 20.35 | -2.40% | 75,031 |
| Feb 3, 2026 | 21.25 | 21.30 | 20.55 | 20.85 | 20.85 | -1.42% | 142,652 |
| Feb 2, 2026 | 20.70 | 21.40 | 20.55 | 21.15 | 21.15 | 0.48% | 263,381 |
| Jan 30, 2026 | 21.05 | 21.05 | 20.40 | 21.05 | 21.05 | 1.69% | 252,868 |
| Jan 29, 2026 | 20.30 | 21.10 | 20.10 | 20.70 | 20.70 | 2.73% | 179,201 |
| Jan 28, 2026 | 19.92 | 20.35 | 19.92 | 20.15 | 20.15 | -0.98% | 96,677 |
| Jan 27, 2026 | 20.45 | 20.70 | 20.25 | 20.35 | 20.35 | - | 97,727 |
| Jan 26, 2026 | 21.10 | 21.10 | 20.20 | 20.35 | 20.35 | 1.24% | 53,062 |
| Jan 23, 2026 | 20.05 | 20.20 | 19.80 | 20.10 | 20.10 | 0.50% | 156,719 |
| Jan 22, 2026 | 20.35 | 20.65 | 19.90 | 20.00 | 20.00 | -1.23% | 280,231 |
| Jan 21, 2026 | 20.00 | 20.25 | 19.64 | 20.25 | 20.25 | 1.96% | 108,079 |
| Jan 20, 2026 | 20.00 | 20.35 | 19.74 | 19.86 | 19.86 | -1.44% | 558,781 |
| Jan 19, 2026 | 20.80 | 20.80 | 20.10 | 20.15 | 20.15 | -5.18% | 239,983 |
| Jan 16, 2026 | 21.20 | 21.30 | 20.85 | 21.25 | 21.25 | 1.19% | 210,763 |
| Jan 15, 2026 | 21.25 | 21.25 | 20.90 | 21.00 | 21.00 | -1.64% | 124,500 |
| Jan 14, 2026 | 21.35 | 21.50 | 20.80 | 21.35 | 21.35 | 1.67% | 162,726 |
| Jan 13, 2026 | 21.10 | 21.40 | 20.80 | 21.00 | 21.00 | -0.94% | 102,509 |
| Jan 12, 2026 | 21.85 | 21.85 | 21.05 | 21.20 | 21.20 | -1.17% | 206,143 |
| Jan 9, 2026 | 20.50 | 22.00 | 20.50 | 21.45 | 21.45 | 4.13% | 310,911 |
| Jan 8, 2026 | 20.00 | 20.75 | 20.00 | 20.60 | 20.60 | 4.78% | 230,145 |
| Jan 7, 2026 | 19.60 | 19.68 | 19.48 | 19.66 | 19.66 | 0.92% | 69,972 |
| Jan 6, 2026 | 19.52 | 19.70 | 19.42 | 19.48 | 19.48 | 0.10% | 244,354 |
| Jan 5, 2026 | 19.90 | 19.90 | 19.42 | 19.46 | 19.46 | -2.41% | 145,032 |
| Jan 2, 2026 | 19.52 | 19.96 | 19.40 | 19.94 | 19.94 | 1.63% | 235,630 |
| Dec 30, 2025 | 19.50 | 19.66 | 19.34 | 19.62 | 19.62 | 0.41% | 364,705 |
| Dec 29, 2025 | 19.66 | 19.66 | 19.32 | 19.54 | 19.54 | 0.10% | 186,004 |
| Dec 23, 2025 | 19.98 | 19.98 | 19.50 | 19.52 | 19.52 | -1.61% | 107,377 |
| Dec 22, 2025 | 20.10 | 20.25 | 19.80 | 19.84 | 19.84 | -1.29% | 99,195 |
| Dec 19, 2025 | 20.25 | 20.30 | 19.84 | 20.10 | 20.10 | -0.50% | 173,704 |
| Dec 18, 2025 | 20.40 | 20.70 | 20.00 | 20.20 | 20.20 | 1.92% | 960,028 |
| Dec 17, 2025 | 19.66 | 19.90 | 19.28 | 19.82 | 19.82 | 1.23% | 194,853 |
| Dec 16, 2025 | 19.06 | 19.70 | 19.00 | 19.58 | 19.58 | 3.38% | 304,662 |
| Dec 15, 2025 | 19.16 | 19.20 | 18.90 | 18.94 | 18.94 | -1.15% | 140,821 |
| Dec 12, 2025 | 19.28 | 19.42 | 19.08 | 19.16 | 19.16 | -0.62% | 82,104 |
| Dec 11, 2025 | 19.32 | 19.40 | 18.90 | 19.28 | 19.28 | 1.26% | 203,078 |
| Dec 10, 2025 | 19.22 | 19.36 | 19.04 | 19.04 | 19.04 | -1.24% | 227,264 |
| Dec 9, 2025 | 19.50 | 19.50 | 19.18 | 19.28 | 19.28 | -1.13% | 111,475 |
| Dec 8, 2025 | 19.82 | 19.82 | 19.38 | 19.50 | 19.50 | -0.91% | 98,019 |
| Dec 5, 2025 | 20.05 | 20.15 | 19.52 | 19.68 | 19.68 | -1.60% | 163,938 |
| Dec 4, 2025 | 19.92 | 20.60 | 19.92 | 20.00 | 20.00 | 2.56% | 219,054 |
| Dec 3, 2025 | 19.50 | 19.80 | 19.46 | 19.50 | 19.50 | - | 424,227 |
| Dec 2, 2025 | 20.20 | 20.20 | 19.30 | 19.50 | 19.50 | -2.74% | 130,878 |
| Dec 1, 2025 | 20.30 | 20.30 | 19.90 | 20.05 | 20.05 | -1.23% | 40,767 |
| Nov 28, 2025 | 20.05 | 20.55 | 20.00 | 20.30 | 20.30 | 1.25% | 97,530 |
| Nov 27, 2025 | 19.60 | 20.35 | 19.60 | 20.05 | 20.05 | 3.56% | 107,194 |
| Nov 26, 2025 | 19.14 | 19.70 | 19.12 | 19.36 | 19.36 | 1.15% | 94,983 |
| Nov 25, 2025 | 19.20 | 19.34 | 18.86 | 19.14 | 19.14 | 0.21% | 74,516 |
| Nov 24, 2025 | 19.02 | 19.36 | 18.82 | 19.10 | 19.10 | 0.53% | 203,779 |
| Nov 21, 2025 | 18.80 | 19.20 | 18.42 | 19.00 | 19.00 | -0.11% | 143,088 |
| Nov 20, 2025 | 19.26 | 19.40 | 18.88 | 19.02 | 19.02 | -0.52% | 147,827 |
| Nov 19, 2025 | 19.16 | 19.28 | 18.74 | 19.12 | 19.12 | -0.21% | 107,226 |
| Nov 18, 2025 | 19.80 | 19.80 | 19.06 | 19.16 | 19.16 | -2.24% | 179,056 |
| Nov 17, 2025 | 19.40 | 19.78 | 19.40 | 19.60 | 19.60 | -0.41% | 58,358 |
| Nov 14, 2025 | 19.70 | 19.76 | 19.30 | 19.68 | 19.68 | - | 129,801 |
| Nov 13, 2025 | 20.00 | 20.00 | 19.40 | 19.68 | 19.68 | 0.31% | 39,440 |
| Nov 12, 2025 | 20.60 | 20.60 | 19.50 | 19.62 | 19.62 | -0.10% | 73,960 |
| Nov 11, 2025 | 19.90 | 20.05 | 19.48 | 19.64 | 19.64 | -0.91% | 105,550 |
| Nov 10, 2025 | 20.00 | 20.00 | 19.60 | 19.82 | 19.82 | 0.10% | 65,635 |
| Nov 7, 2025 | 20.10 | 20.60 | 19.70 | 19.80 | 19.80 | -1.25% | 125,084 |
| Nov 6, 2025 | 20.35 | 20.60 | 19.80 | 20.05 | 20.05 | -3.14% | 231,218 |
| Nov 5, 2025 | 20.00 | 20.70 | 19.80 | 20.70 | 20.70 | 3.71% | 213,418 |
| Nov 4, 2025 | 20.75 | 20.75 | 19.94 | 19.96 | 19.96 | -3.34% | 75,566 |
| Nov 3, 2025 | 20.65 | 21.00 | 20.55 | 20.65 | 20.65 | 0.73% | 152,100 |
| Oct 31, 2025 | 20.80 | 20.80 | 20.25 | 20.50 | 20.50 | -0.49% | 128,022 |
| Oct 30, 2025 | 20.75 | 21.30 | 20.10 | 20.60 | 20.60 | 1.73% | 361,002 |
| Oct 29, 2025 | 19.60 | 20.25 | 19.54 | 20.25 | 20.25 | 3.11% | 106,747 |
| Oct 28, 2025 | 19.14 | 19.72 | 19.04 | 19.64 | 19.64 | 1.87% | 203,738 |
| Oct 27, 2025 | 20.15 | 20.15 | 19.04 | 19.28 | 19.28 | -2.63% | 230,113 |
| Oct 24, 2025 | 19.70 | 20.40 | 19.42 | 19.80 | 19.80 | 0.51% | 240,227 |
| Oct 23, 2025 | 19.64 | 19.90 | 19.36 | 19.70 | 19.70 | 1.34% | 116,553 |
| Oct 22, 2025 | 20.40 | 20.40 | 19.32 | 19.44 | 19.44 | -2.41% | 112,725 |
| Oct 21, 2025 | 20.10 | 20.65 | 19.82 | 19.92 | 19.92 | -0.90% | 195,042 |
| Oct 20, 2025 | 20.20 | 20.40 | 20.10 | 20.10 | 20.10 | -0.50% | 35,313 |
| Oct 17, 2025 | 20.20 | 20.35 | 19.76 | 20.20 | 20.20 | - | 288,947 |
| Oct 16, 2025 | 20.50 | 20.80 | 20.20 | 20.20 | 20.20 | -2.18% | 80,987 |
| Oct 15, 2025 | 20.65 | 20.90 | 20.65 | 20.65 | 20.65 | 0.24% | 48,765 |
| Oct 14, 2025 | 21.30 | 21.30 | 20.45 | 20.60 | 20.60 | -3.29% | 177,824 |