Magnora ASA (OSL:MGN)
Norway
· Delayed Price · Currency is NOK 19.68
-0.32 (-1.60%)
Dec 5, 2025, 4:25 PM CET
Magnora ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.05 | 20.15 | 19.74 | 19.84 | - | -0.80% | 24,348 |
| 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 |
| Oct 13, 2025 | 21.80 | 21.80 | 21.30 | 21.30 | 21.30 | -2.96% | 68,976 |
| Oct 10, 2025 | 21.90 | 22.45 | 21.80 | 21.95 | 21.95 | 0.69% | 116,401 |
| Oct 9, 2025 | 21.90 | 22.15 | 21.80 | 21.80 | 21.80 | -1.13% | 61,906 |
| Oct 8, 2025 | 22.50 | 22.50 | 22.00 | 22.05 | 22.05 | -0.68% | 101,292 |
| Oct 7, 2025 | 22.25 | 22.70 | 22.00 | 22.20 | 22.20 | - | 90,059 |
| Oct 6, 2025 | 21.85 | 22.50 | 21.85 | 22.20 | 22.20 | 3.26% | 122,413 |
| Oct 3, 2025 | 21.30 | 21.65 | 21.30 | 21.50 | 21.50 | - | 54,679 |
| Oct 2, 2025 | 21.50 | 21.80 | 21.50 | 21.50 | 21.50 | -0.69% | 59,390 |
| Oct 1, 2025 | 21.30 | 21.85 | 21.30 | 21.65 | 21.65 | 0.93% | 90,709 |
| Sep 30, 2025 | 22.25 | 22.25 | 21.40 | 21.45 | 21.45 | -2.50% | 93,115 |
| Sep 29, 2025 | 21.85 | 22.25 | 21.85 | 22.00 | 22.00 | 0.46% | 149,672 |
| 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 |