Magnora ASA (OSL:MGN)
Norway
· Delayed Price · Currency is NOK 28.85
+0.85 (3.04%)
Apr 29, 2026, 9:59 AM CET
Magnora ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.75 | 28.50 | 27.50 | 28.00 | 28.00 | 0.90% | 643,092 |
| Apr 27, 2026 | 26.75 | 28.10 | 26.50 | 27.75 | 27.75 | 4.72% | 550,824 |
| Apr 24, 2026 | 26.45 | 27.25 | 26.45 | 26.50 | 26.50 | 0.38% | 257,807 |
| Apr 23, 2026 | 25.60 | 26.55 | 25.60 | 26.40 | 26.40 | 3.12% | 282,549 |
| Apr 22, 2026 | 24.65 | 26.15 | 24.65 | 25.60 | 25.60 | 2.61% | 350,928 |
| Apr 21, 2026 | 24.55 | 25.20 | 24.55 | 24.95 | 24.95 | 1.01% | 164,481 |
| Apr 20, 2026 | 24.40 | 24.95 | 24.30 | 24.70 | 24.70 | 1.65% | 112,430 |
| Apr 17, 2026 | 24.90 | 25.05 | 24.30 | 24.30 | 24.30 | -2.61% | 90,039 |
| Apr 16, 2026 | 25.20 | 25.40 | 24.85 | 24.95 | 24.95 | -0.40% | 139,186 |
| Apr 15, 2026 | 25.30 | 25.70 | 25.05 | 25.05 | 25.05 | -1.18% | 154,273 |
| Apr 14, 2026 | 24.50 | 25.35 | 24.30 | 25.35 | 25.35 | 4.32% | 537,673 |
| Apr 13, 2026 | 24.45 | 24.70 | 24.30 | 24.30 | 24.30 | -1.42% | 72,098 |
| Apr 10, 2026 | 23.90 | 24.70 | 23.55 | 24.65 | 24.65 | 3.35% | 210,071 |
| Apr 9, 2026 | 24.00 | 24.00 | 23.80 | 23.85 | 23.85 | - | 31,421 |
| Apr 8, 2026 | 24.50 | 24.50 | 23.60 | 23.85 | 23.85 | -1.45% | 115,233 |
| Apr 7, 2026 | 23.75 | 24.80 | 23.70 | 24.20 | 24.20 | 1.89% | 294,520 |
| Apr 1, 2026 | 24.50 | 24.50 | 23.75 | 23.75 | 23.75 | 0.21% | 68,315 |
| Mar 31, 2026 | 23.70 | 23.70 | 23.35 | 23.70 | 23.70 | 0.42% | 104,293 |
| Mar 30, 2026 | 23.80 | 23.85 | 23.20 | 23.60 | 23.60 | -0.42% | 163,166 |
| Mar 27, 2026 | 24.30 | 24.30 | 23.55 | 23.70 | 23.70 | -2.27% | 121,169 |
| Mar 26, 2026 | 24.65 | 24.65 | 24.05 | 24.25 | 24.25 | -1.42% | 208,668 |
| Mar 25, 2026 | 23.40 | 24.60 | 23.10 | 24.60 | 24.60 | 5.81% | 552,773 |
| Mar 24, 2026 | 23.30 | 23.35 | 23.00 | 23.25 | 23.25 | -0.43% | 28,095 |
| Mar 23, 2026 | 24.05 | 24.05 | 22.60 | 23.35 | 23.35 | -1.27% | 246,825 |
| Mar 20, 2026 | 23.45 | 23.75 | 23.20 | 23.65 | 23.65 | 0.85% | 396,539 |
| Mar 19, 2026 | 23.40 | 23.90 | 23.00 | 23.45 | 23.45 | -1.26% | 268,569 |
| Mar 18, 2026 | 23.95 | 24.05 | 23.15 | 23.75 | 23.75 | -0.21% | 502,802 |
| Mar 17, 2026 | 23.70 | 24.10 | 23.35 | 23.80 | 23.80 | 1.28% | 586,879 |
| Mar 16, 2026 | 23.05 | 23.80 | 22.40 | 23.50 | 23.50 | 3.52% | 431,937 |
| Mar 13, 2026 | 22.10 | 22.95 | 21.40 | 22.70 | 22.70 | 3.18% | 631,079 |
| Mar 12, 2026 | 21.20 | 22.05 | 21.10 | 22.00 | 22.00 | 3.53% | 388,934 |
| Mar 11, 2026 | 20.70 | 21.25 | 20.50 | 21.25 | 21.25 | 1.92% | 134,168 |
| Mar 10, 2026 | 20.55 | 21.00 | 20.50 | 20.85 | 20.85 | 1.21% | 567,331 |
| 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 |