MAGNORA DATA CENTER ASA MDATA
OSL · Norway · Finance
NOK 16.86-0.60 (-3.44%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 16.86 | -3.44% | NOK 17.58 | NOK 17.58 | NOK 16.82 | 101.42K |
| 2026-09-30 | NOK 17.46 | +1.63% | NOK 17.20 | NOK 17.54 | NOK 17.04 | 168.25K |
| 2026-09-29 | NOK 17.18 | +3.87% | NOK 16.80 | NOK 17.34 | NOK 16.62 | 332.69K |
| 2026-09-28 | NOK 16.54 | -3.84% | NOK 17.24 | NOK 17.36 | NOK 16.54 | 97.38K |
| 2026-09-25 | NOK 17.20 | +0.58% | NOK 17.48 | NOK 17.48 | NOK 16.96 | 266.11K |
| 2026-09-24 | NOK 17.10 | +2.40% | NOK 16.86 | NOK 17.52 | NOK 16.44 | 395.53K |
| 2026-09-23 | NOK 16.70 | +0.60% | NOK 16.90 | NOK 16.98 | NOK 16.56 | 1.22M |
| 2026-09-22 | NOK 16.60 | +8.07% | NOK 16.00 | NOK 16.62 | NOK 15.48 | 1.43M |
| 2026-09-21 | NOK 15.36 | -0.90% | NOK 15.40 | NOK 15.48 | NOK 15.00 | 1.44M |
| 2026-09-18 | NOK 15.50 | -1.40% | NOK 15.80 | NOK 16.12 | NOK 15.36 | 773.60K |
| 2026-09-17 | NOK 15.72 | +7.23% | NOK 14.54 | NOK 15.72 | NOK 14.54 | 388.12K |
| 2026-09-16 | NOK 14.66 | +0.69% | NOK 15.50 | NOK 15.50 | NOK 14.52 | 703.53K |
| 2026-09-15 | NOK 14.56 | -2.28% | NOK 14.80 | NOK 14.92 | NOK 14.56 | 330.48K |
| 2026-09-14 | NOK 14.90 | 0.00% | NOK 14.80 | NOK 14.98 | NOK 14.66 | 437.57K |
| 2026-09-11 | NOK 14.90 | -1.97% | NOK 15.34 | NOK 15.34 | NOK 14.86 | 1.41M |
| 2026-09-10 | NOK 15.20 | +0.66% | NOK 14.82 | NOK 15.70 | NOK 14.82 | 1.00M |
| 2026-09-09 | NOK 15.10 | +3.42% | NOK 14.60 | NOK 15.76 | NOK 14.60 | 2.79M |
| 2026-09-08 | NOK 14.60 | +0.27% | NOK 14.80 | NOK 14.90 | NOK 14.42 | 115.76K |
| 2026-09-07 | NOK 14.56 | -1.75% | NOK 15.00 | NOK 15.00 | NOK 14.50 | 52.69K |
| 2026-09-04 | NOK 14.82 | +0.82% | NOK 14.80 | NOK 15.00 | NOK 14.70 | 605.06K |
| 2026-09-03 | NOK 14.70 | +5.30% | NOK 14.96 | NOK 14.96 | NOK 13.70 | 451.18K |
| 2026-09-02 | NOK 13.96 | +5.12% | NOK 13.28 | NOK 13.96 | NOK 13.00 | 621.24K |
| 2026-09-01 | NOK 13.28 | -4.60% | NOK 14.10 | NOK 14.12 | NOK 13.00 | 574.11K |
| 2026-08-31 | NOK 13.92 | +0.43% | NOK 13.52 | NOK 14.30 | NOK 13.52 | 201.71K |
| 2026-08-28 | NOK 13.86 | -2.26% | NOK 14.56 | NOK 14.56 | NOK 13.80 | 147.60K |
| 2026-08-27 | NOK 14.18 | -4.45% | NOK 14.96 | NOK 14.96 | NOK 14.02 | 362.97K |
| 2026-08-26 | NOK 14.84 | +3.20% | NOK 14.36 | NOK 15.00 | NOK 14.14 | 1.01M |
| 2026-08-25 | NOK 14.38 | +4.66% | NOK 14.08 | NOK 14.66 | NOK 13.64 | 501.53K |
| 2026-08-24 | NOK 13.74 | +10.10% | NOK 13.20 | NOK 14.08 | NOK 13.20 | 1.02M |
| 2026-08-21 | NOK 12.48 | +1.46% | NOK 12.80 | NOK 12.80 | NOK 12.26 | 149.76K |
| 2026-08-20 | NOK 12.30 | -3.61% | NOK 12.52 | NOK 12.78 | NOK 12.20 | 45.26K |
| 2026-08-19 | NOK 12.76 | -1.54% | NOK 13.68 | NOK 13.68 | NOK 12.56 | 112.29K |
| 2026-08-18 | NOK 12.96 | -1.07% | NOK 13.64 | NOK 13.64 | NOK 12.66 | 54.26K |
| 2026-08-17 | NOK 13.10 | -1.50% | NOK 13.68 | NOK 13.68 | NOK 13.00 | 31.08K |
| 2026-08-14 | NOK 13.30 | +3.58% | NOK 12.80 | NOK 13.48 | NOK 12.80 | 310.89K |
| 2026-08-13 | NOK 12.84 | +1.90% | NOK 13.20 | NOK 13.20 | NOK 12.70 | 102.81K |
| 2026-08-12 | NOK 12.60 | -1.25% | NOK 13.00 | NOK 13.00 | NOK 12.50 | 84.64K |
| 2026-08-11 | NOK 12.76 | -3.48% | NOK 14.00 | NOK 14.00 | NOK 12.70 | 147.41K |
| 2026-08-10 | NOK 13.22 | -0.30% | NOK 13.50 | NOK 13.80 | NOK 13.10 | 210.56K |
| 2026-08-07 | NOK 13.26 | +7.80% | NOK 12.00 | NOK 13.70 | NOK 12.00 | 367.62K |
| 2026-08-06 | NOK 12.30 | +2.16% | NOK 12.04 | NOK 12.30 | NOK 11.80 | 61.47K |
| 2026-08-05 | NOK 12.04 | +4.70% | NOK 11.40 | NOK 12.30 | NOK 11.40 | 756.82K |
| 2026-08-04 | NOK 11.50 | +1.77% | NOK 11.12 | NOK 11.68 | NOK 11.12 | 176.82K |
| 2026-08-03 | NOK 11.30 | +0.53% | NOK 11.40 | NOK 11.70 | NOK 11.26 | 273.88K |
| 2026-07-31 | NOK 11.24 | -4.26% | NOK 11.90 | NOK 11.90 | NOK 11.24 | 194.79K |
| 2026-07-30 | NOK 11.74 | +4.63% | NOK 11.16 | NOK 11.90 | NOK 10.94 | 222.91K |
| 2026-07-29 | NOK 11.22 | -4.75% | NOK 11.88 | NOK 11.88 | NOK 11.10 | 186.03K |
| 2026-07-28 | NOK 11.78 | -0.84% | NOK 12.00 | NOK 12.00 | NOK 11.32 | 130.95K |
| 2026-07-27 | NOK 11.88 | +2.41% | NOK 12.38 | NOK 12.38 | NOK 11.76 | 19.04K |
| 2026-07-24 | NOK 11.60 | -2.01% | NOK 11.80 | NOK 12.00 | NOK 11.40 | 33.52K |
| 2026-07-23 | NOK 11.84 | -2.00% | NOK 12.06 | NOK 12.46 | NOK 11.84 | 120.48K |
| 2026-07-22 | NOK 12.08 | +6.34% | NOK 11.20 | NOK 12.40 | NOK 11.00 | 337.97K |
| 2026-07-21 | NOK 11.36 | 0.00% | NOK 11.13 | NOK 11.79 | NOK 11.13 | 17.11K |
| 2026-07-20 | NOK 11.36 | -2.07% | NOK 11.20 | NOK 11.78 | NOK 11.12 | 102.85K |
| 2026-07-17 | NOK 11.60 | +2.65% | NOK 11.30 | NOK 11.80 | NOK 10.60 | 437.58K |
| 2026-07-16 | NOK 11.30 | 0.00% | NOK 11.30 | NOK 11.50 | NOK 11.17 | 40.73K |
| 2026-07-15 | NOK 11.30 | -1.74% | NOK 11.50 | NOK 11.60 | NOK 11.20 | 115.34K |
| 2026-07-14 | NOK 11.50 | -1.71% | NOK 11.60 | NOK 11.60 | NOK 11.41 | 65.61K |
| 2026-07-13 | NOK 11.70 | -1.68% | NOK 12.00 | NOK 12.70 | NOK 11.61 | 88.18K |
| 2026-07-10 | NOK 11.90 | +3.12% | NOK 11.68 | NOK 12.00 | NOK 11.68 | 313.36K |
| 2026-07-09 | NOK 11.54 | -1.70% | NOK 11.85 | NOK 11.98 | NOK 11.54 | 141.96K |
| 2026-07-08 | NOK 11.74 | -4.16% | NOK 12.80 | NOK 12.80 | NOK 11.72 | 217.25K |
| 2026-07-07 | NOK 12.25 | -2.00% | NOK 12.56 | NOK 12.56 | NOK 12.03 | 70.34K |
| 2026-07-06 | NOK 12.50 | +1.61% | NOK 12.50 | NOK 12.75 | NOK 12.50 | 15.01K |
| 2026-07-03 | NOK 12.30 | -0.37% | NOK 12.50 | NOK 12.50 | NOK 12.10 | 67.02K |
| 2026-07-02 | NOK 12.35 | -0.02% | NOK 12.22 | NOK 12.35 | NOK 12.01 | 78.70K |
| 2026-07-01 | NOK 12.35 | -0.71% | NOK 12.20 | NOK 12.40 | NOK 12.16 | 124.87K |
| 2026-06-30 | NOK 12.44 | -0.50% | NOK 12.70 | NOK 12.70 | NOK 12.10 | 220.49K |
| 2026-06-29 | NOK 12.50 | -0.89% | NOK 12.94 | NOK 12.94 | NOK 12.45 | 63.03K |
| 2026-06-26 | NOK 12.61 | -2.85% | NOK 13.00 | NOK 13.00 | NOK 12.00 | 161.43K |
| 2026-06-25 | NOK 12.98 | +1.01% | NOK 13.27 | NOK 13.27 | NOK 12.70 | 237.63K |
| 2026-06-24 | NOK 12.85 | -1.14% | NOK 13.28 | NOK 13.28 | NOK 12.85 | 346.57K |
| 2026-06-23 | NOK 13.00 | +1.44% | NOK 13.10 | NOK 13.10 | NOK 12.70 | 145.94K |
| 2026-06-22 | NOK 12.82 | +0.05% | NOK 13.00 | NOK 13.15 | NOK 12.80 | 244.53K |
| 2026-06-19 | NOK 12.81 | +1.03% | NOK 13.00 | NOK 13.00 | NOK 12.65 | 210.33K |
| 2026-06-18 | NOK 12.68 | +1.28% | NOK 12.81 | NOK 12.81 | NOK 12.46 | 331.27K |
| 2026-06-17 | NOK 12.52 | -0.73% | NOK 13.00 | NOK 13.00 | NOK 12.40 | 79.61K |
| 2026-06-16 | NOK 12.61 | +0.10% | NOK 12.75 | NOK 12.96 | NOK 12.40 | 130.07K |
| 2026-06-15 | NOK 12.60 | -0.11% | NOK 12.72 | NOK 12.90 | NOK 12.11 | 339.22K |
| 2026-06-12 | NOK 12.61 | +2.97% | NOK 12.02 | NOK 13.00 | NOK 12.02 | 334.01K |
| 2026-06-11 | NOK 12.25 | -5.81% | NOK 13.25 | NOK 13.25 | NOK 11.89 | 1.05M |
| 2026-06-10 | NOK 13.01 | -0.72% | NOK 13.21 | NOK 13.21 | NOK 12.55 | 887.14K |
| 2026-06-09 | NOK 13.10 | -9.66% | NOK 14.51 | NOK 14.80 | NOK 12.41 | 1.92M |
| 2026-06-08 | NOK 14.50 | — | NOK 15.10 | NOK 16.40 | NOK 14.19 | 4.00M |