Magnora ASA MGN
OSL · Norway · Utilities
NOK 21.10-0.35 (-1.63%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 21.45 | -1.61% | NOK 22.00 | NOK 22.00 | NOK 21.30 | 256.24K |
| 2026-09-29 | NOK 21.80 | +3.07% | NOK 20.95 | NOK 21.80 | NOK 20.90 | 406.84K |
| 2026-09-28 | NOK 21.15 | -3.86% | NOK 22.05 | NOK 22.15 | NOK 21.10 | 412.51K |
| 2026-09-25 | NOK 22.00 | 0.00% | NOK 22.15 | NOK 22.55 | NOK 22.00 | 450.56K |
| 2026-09-24 | NOK 22.00 | +0.69% | NOK 22.00 | NOK 22.05 | NOK 21.60 | 361.53K |
| 2026-09-23 | NOK 21.85 | +3.55% | NOK 21.20 | NOK 22.20 | NOK 21.15 | 886.75K |
| 2026-09-22 | NOK 21.10 | +3.43% | NOK 20.40 | NOK 21.25 | NOK 20.40 | 1.15M |
| 2026-09-21 | NOK 20.40 | -1.45% | NOK 20.65 | NOK 21.10 | NOK 20.30 | 793.51K |
| 2026-09-18 | NOK 20.70 | -1.90% | NOK 21.15 | NOK 21.35 | NOK 20.55 | 455.77K |
| 2026-09-17 | NOK 21.10 | +2.68% | NOK 20.50 | NOK 21.10 | NOK 20.25 | 768.38K |
| 2026-09-16 | NOK 20.55 | -1.20% | NOK 21.00 | NOK 21.40 | NOK 20.50 | 466.65K |
| 2026-09-15 | NOK 20.80 | -2.58% | NOK 21.20 | NOK 21.25 | NOK 20.80 | 726.59K |
| 2026-09-14 | NOK 21.35 | -1.84% | NOK 21.95 | NOK 21.95 | NOK 21.25 | 297.28K |
| 2026-09-11 | NOK 21.75 | -2.03% | NOK 22.20 | NOK 22.20 | NOK 21.55 | 610.11K |
| 2026-09-10 | NOK 22.20 | -0.67% | NOK 22.35 | NOK 22.55 | NOK 22.05 | 581.52K |
| 2026-09-09 | NOK 22.35 | +0.90% | NOK 22.10 | NOK 23.70 | NOK 22.10 | 777.86K |
| 2026-09-08 | NOK 22.15 | -0.67% | NOK 22.45 | NOK 22.50 | NOK 22.10 | 147.64K |
| 2026-09-07 | NOK 22.30 | -0.89% | NOK 22.65 | NOK 23.00 | NOK 22.30 | 240.50K |
| 2026-09-04 | NOK 22.50 | +2.74% | NOK 22.00 | NOK 22.55 | NOK 21.90 | 320.75K |
| 2026-09-03 | NOK 21.90 | +1.15% | NOK 22.00 | NOK 22.05 | NOK 21.45 | 461.26K |
| 2026-09-02 | NOK 21.65 | -1.37% | NOK 22.05 | NOK 22.05 | NOK 21.50 | 446.46K |
| 2026-09-01 | NOK 21.95 | -2.88% | NOK 22.75 | NOK 22.75 | NOK 21.80 | 503.41K |
| 2026-08-31 | NOK 22.60 | +1.35% | NOK 22.55 | NOK 23.15 | NOK 22.20 | 831.19K |
| 2026-08-28 | NOK 22.30 | +0.22% | NOK 22.25 | NOK 22.65 | NOK 22.15 | 291.14K |
| 2026-08-27 | NOK 22.25 | -1.77% | NOK 22.30 | NOK 22.75 | NOK 22.20 | 589.44K |
| 2026-08-26 | NOK 22.65 | -2.58% | NOK 22.30 | NOK 22.90 | NOK 22.15 | 1.01M |
| 2026-08-25 | NOK 23.25 | +3.10% | NOK 22.70 | NOK 23.30 | NOK 22.55 | 507.40K |
| 2026-08-24 | NOK 22.55 | +0.89% | NOK 23.10 | NOK 23.50 | NOK 22.55 | 883.86K |
| 2026-08-21 | NOK 22.35 | +0.90% | NOK 22.70 | NOK 23.00 | NOK 22.25 | 371.28K |
| 2026-08-20 | NOK 22.15 | -0.45% | NOK 22.50 | NOK 22.60 | NOK 22.15 | 163.98K |
| 2026-08-19 | NOK 22.25 | -1.98% | NOK 22.75 | NOK 22.75 | NOK 22.25 | 185.11K |
| 2026-08-18 | NOK 22.70 | -2.58% | NOK 23.30 | NOK 23.50 | NOK 22.55 | 251.38K |
| 2026-08-17 | NOK 23.30 | +0.22% | NOK 23.35 | NOK 23.55 | NOK 23.15 | 80.43K |
| 2026-08-14 | NOK 23.25 | +0.43% | NOK 22.80 | NOK 23.35 | NOK 22.80 | 165.97K |
| 2026-08-13 | NOK 23.15 | -0.22% | NOK 23.15 | NOK 23.30 | NOK 22.75 | 178.64K |
| 2026-08-12 | NOK 23.20 | 0.00% | NOK 23.15 | NOK 23.45 | NOK 22.95 | 197.39K |
| 2026-08-11 | NOK 23.20 | +0.43% | NOK 23.25 | NOK 23.45 | NOK 23.05 | 164.90K |
| 2026-08-10 | NOK 23.10 | -1.28% | NOK 23.60 | NOK 24.00 | NOK 22.90 | 345.22K |
| 2026-08-07 | NOK 23.40 | +2.41% | NOK 23.00 | NOK 23.65 | NOK 22.40 | 369.11K |
| 2026-08-06 | NOK 22.85 | +0.88% | NOK 22.75 | NOK 22.85 | NOK 22.35 | 461.98K |
| 2026-08-05 | NOK 22.65 | -0.44% | NOK 22.80 | NOK 23.15 | NOK 22.60 | 106.07K |
| 2026-08-04 | NOK 22.75 | +1.11% | NOK 22.60 | NOK 23.00 | NOK 22.45 | 150.63K |
| 2026-08-03 | NOK 22.50 | +0.67% | NOK 22.25 | NOK 22.60 | NOK 22.15 | 113.60K |
| 2026-07-31 | NOK 22.35 | 0.00% | NOK 22.45 | NOK 22.65 | NOK 22.20 | 182.14K |
| 2026-07-30 | NOK 22.35 | +0.45% | NOK 22.25 | NOK 22.35 | NOK 21.85 | 406.20K |
| 2026-07-29 | NOK 22.25 | -3.26% | NOK 22.80 | NOK 23.00 | NOK 22.05 | 471.85K |
| 2026-07-28 | NOK 23.00 | -0.43% | NOK 23.15 | NOK 23.20 | NOK 22.90 | 218.68K |
| 2026-07-27 | NOK 23.10 | -3.95% | NOK 24.10 | NOK 24.10 | NOK 23.10 | 223.06K |
| 2026-07-24 | NOK 24.05 | +1.48% | NOK 23.50 | NOK 24.35 | NOK 23.50 | 276.04K |
| 2026-07-23 | NOK 23.70 | -0.42% | NOK 23.70 | NOK 24.15 | NOK 23.55 | 176.82K |
| 2026-07-22 | NOK 23.80 | +1.06% | NOK 23.55 | NOK 24.20 | NOK 23.55 | 209.41K |
| 2026-07-21 | NOK 23.55 | +2.17% | NOK 23.20 | NOK 23.70 | NOK 23.00 | 226.81K |
| 2026-07-20 | NOK 23.05 | +1.32% | NOK 23.00 | NOK 23.30 | NOK 22.80 | 247.83K |
| 2026-07-17 | NOK 22.75 | +2.48% | NOK 22.00 | NOK 22.85 | NOK 21.70 | 281.69K |
| 2026-07-16 | NOK 22.20 | -3.06% | NOK 23.05 | NOK 23.05 | NOK 22.05 | 318.75K |
| 2026-07-15 | NOK 22.90 | -0.87% | NOK 23.10 | NOK 23.20 | NOK 22.90 | 125.90K |
| 2026-07-14 | NOK 23.10 | +0.43% | NOK 23.20 | NOK 23.20 | NOK 22.90 | 117.29K |
| 2026-07-13 | NOK 23.00 | -2.54% | NOK 23.15 | NOK 23.45 | NOK 22.85 | 268.86K |
| 2026-07-10 | NOK 23.60 | -0.42% | NOK 23.55 | NOK 23.75 | NOK 23.40 | 222.85K |
| 2026-07-09 | NOK 23.70 | +1.72% | NOK 23.25 | NOK 23.75 | NOK 23.15 | 209.05K |
| 2026-07-08 | NOK 23.30 | -1.27% | NOK 23.60 | NOK 23.60 | NOK 22.90 | 294.56K |
| 2026-07-07 | NOK 23.60 | -0.21% | NOK 23.65 | NOK 23.65 | NOK 23.30 | 153.95K |
| 2026-07-06 | NOK 23.65 | -1.66% | NOK 24.05 | NOK 24.05 | NOK 23.25 | 190.22K |
| 2026-07-03 | NOK 24.05 | +0.21% | NOK 24.00 | NOK 24.05 | NOK 23.80 | 182.06K |
| 2026-07-02 | NOK 24.00 | +0.42% | NOK 23.65 | NOK 24.05 | NOK 23.65 | 270.48K |
| 2026-07-01 | NOK 23.90 | -0.42% | NOK 24.00 | NOK 24.00 | NOK 23.40 | 286.76K |
| 2026-06-30 | NOK 24.00 | +0.42% | NOK 24.35 | NOK 24.35 | NOK 23.60 | 239.52K |
| 2026-06-29 | NOK 23.90 | +0.84% | NOK 23.90 | NOK 24.05 | NOK 23.65 | 215.79K |
| 2026-06-26 | NOK 23.70 | -1.04% | NOK 23.70 | NOK 24.20 | NOK 23.40 | 299.57K |
| 2026-06-25 | NOK 23.95 | +0.63% | NOK 24.55 | NOK 24.75 | NOK 23.95 | 596.70K |
| 2026-06-24 | NOK 23.80 | -3.05% | NOK 24.75 | NOK 24.90 | NOK 23.80 | 300.01K |
| 2026-06-23 | NOK 24.55 | +1.24% | NOK 24.30 | NOK 25.35 | NOK 24.25 | 697.90K |
| 2026-06-22 | NOK 24.25 | +3.19% | NOK 24.45 | NOK 25.00 | NOK 24.25 | 787.96K |
| 2026-06-19 | NOK 23.50 | +2.84% | NOK 23.25 | NOK 23.75 | NOK 23.20 | 596.50K |
| 2026-06-18 | NOK 22.85 | -3.38% | NOK 23.65 | NOK 23.95 | NOK 22.85 | 436.26K |
| 2026-06-17 | NOK 23.65 | +2.38% | NOK 23.10 | NOK 23.80 | NOK 22.90 | 611.08K |
| 2026-06-16 | NOK 23.10 | -0.65% | NOK 23.25 | NOK 23.65 | NOK 22.85 | 844.99K |
| 2026-06-15 | NOK 23.25 | -1.48% | NOK 23.70 | NOK 24.00 | NOK 23.20 | 486.29K |
| 2026-06-12 | NOK 23.60 | -0.63% | NOK 23.55 | NOK 24.15 | NOK 22.85 | 1.18M |
| 2026-06-11 | NOK 23.75 | -0.21% | NOK 23.95 | NOK 24.45 | NOK 23.20 | 628.17K |
| 2026-06-10 | NOK 23.80 | -3.84% | NOK 25.35 | NOK 25.65 | NOK 23.65 | 1.17M |
| 2026-06-09 | NOK 24.75 | -9.84% | NOK 27.50 | NOK 27.55 | NOK 24.40 | 3.19M |
| 2026-06-08 | NOK 27.45 | -9.11% | NOK 30.00 | NOK 30.20 | NOK 27.40 | 2.51M |
| 2026-06-05 | NOK 30.20 | -4.73% | NOK 31.85 | NOK 31.95 | NOK 29.95 | 1.71M |
| 2026-06-04 | NOK 31.70 | -5.37% | NOK 33.30 | NOK 33.30 | NOK 31.60 | 1.07M |
| 2026-06-03 | NOK 33.50 | +3.55% | NOK 33.35 | NOK 33.70 | NOK 32.80 | 992.82K |
| 2026-06-02 | NOK 32.35 | -1.07% | NOK 32.50 | NOK 32.50 | NOK 31.55 | 516.04K |
| 2026-06-01 | NOK 32.70 | +4.14% | NOK 31.90 | NOK 32.70 | NOK 31.30 | 727.37K |
| 2026-05-29 | NOK 31.40 | +0.32% | NOK 32.00 | NOK 32.05 | NOK 30.90 | 676.66K |
| 2026-05-28 | NOK 31.30 | +6.46% | NOK 29.35 | NOK 31.50 | NOK 29.25 | 575.84K |