Oslo - Delayed Quote NOK

Magnora ASA (MGN.OL)

23.80
+0.35
+(1.49%)
At close: May 16 at 4:25:23 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 16, 202523.2523.9023.2523.8023.8077,700
May 15, 202524.0024.0023.4523.4523.4568,954
May 14, 202524.3024.3023.7023.9523.95185,960
May 13, 202523.5024.2523.5023.8023.8097,953
May 12, 202523.6024.1523.4024.0524.05162,792
May 9, 202523.3024.5523.3023.5523.55351,390
May 8, 202523.8023.8023.0023.4023.40113,250
May 7, 202522.5523.4022.3523.4023.40153,896
May 6, 202522.8023.1022.4522.5522.551,016,624
May 5, 202522.4023.0522.2522.8022.80318,055
May 2, 202522.2522.6022.1522.5022.5071,719
Apr 30, 202522.1022.6022.0022.1022.10477,643
Apr 29, 2025 0.187 Dividend
Apr 29, 202522.4022.4021.8022.0022.00365,049
Apr 28, 202523.5023.5022.0022.6522.46178,045
Apr 25, 202521.9523.2021.9522.5022.31589,303
Apr 24, 202522.4522.4521.5021.6021.4282,363
Apr 23, 202521.2522.0021.2521.8021.6297,753
Apr 22, 202521.0022.1020.4021.2521.07282,183
Apr 16, 202520.7020.9020.5020.8520.6840,606
Apr 15, 202520.8521.1520.8020.8020.6375,734
Apr 14, 202520.4521.8020.3020.8520.68323,914
Apr 11, 202519.8820.6019.2420.4520.28185,643
Apr 10, 202520.8021.0019.5819.6419.48295,976
Apr 9, 202519.3019.6218.8019.2619.10268,701
Apr 8, 202519.7620.2519.7020.0519.88143,131
Apr 7, 202518.7020.0018.7019.7019.54323,338
Apr 4, 202522.0022.0020.7520.7520.58344,032
Apr 3, 202521.5522.4521.5521.8021.62107,006
Apr 2, 202522.6022.8522.0522.1021.92157,658
Apr 1, 202522.9523.3022.7022.7522.5664,152
Mar 31, 202523.6023.6022.9022.9022.71100,709
Mar 28, 202524.0024.3023.2023.5023.31285,396
Mar 27, 202523.0024.0022.7523.7023.50142,692
Mar 26, 202523.0023.1522.8523.1522.9634,434
Mar 25, 202522.8023.2022.6023.1022.9174,699
Mar 24, 202522.6023.1522.6022.9022.7196,214
Mar 21, 202523.5023.5022.8023.1022.91149,537
Mar 20, 202522.5023.5022.5023.3023.11142,725
Mar 19, 202523.3023.3022.7023.0022.8158,005
Mar 18, 202522.9523.4022.7523.0022.81262,429
Mar 17, 202522.6023.3022.4522.9022.71137,422
Mar 14, 202522.2022.9022.0022.3522.1786,441
Mar 13, 202521.6022.8521.6022.6022.41127,982
Mar 12, 202522.3022.3021.6521.8021.6276,718
Mar 11, 202522.3022.3021.7521.9021.72181,782
Mar 10, 202522.4022.7021.9022.2022.02232,406
Mar 7, 202520.6022.2020.6022.0521.87336,448
Mar 6, 202521.0021.1520.2520.4020.23339,939
Mar 5, 202521.2021.6020.8020.9020.73172,179
Mar 4, 2025 0.187 Dividend
Mar 4, 202521.8021.8020.8521.0520.88693,877
Mar 3, 202522.0022.3521.5022.1021.73326,688
Feb 28, 202523.0023.1021.8022.1021.73385,623
Feb 27, 202523.4023.4022.1022.9522.57390,795
Feb 26, 202523.4523.8523.0023.4023.01140,967
Feb 25, 202523.9024.0023.4523.4523.06231,864
Feb 24, 202524.4024.4023.8523.9023.5031,227
Feb 21, 202523.5524.2023.5524.2023.8049,088
Feb 20, 202524.0524.0523.5023.5523.16101,524
Feb 19, 202524.2024.4024.1024.3523.94141,743
Feb 18, 202524.5024.5524.2024.2523.8569,998
Feb 17, 202524.7524.8524.5524.5524.1449,856
Feb 14, 202525.7525.7524.5024.7524.34137,549
Feb 13, 202525.7025.7525.0025.7525.3250,252
Feb 12, 202525.2025.3525.0025.3524.93109,820
Feb 11, 202525.7525.9025.4025.7025.2767,791
Feb 10, 202526.5026.5025.7525.7525.3229,496
Feb 7, 202525.6526.3525.5526.0525.62149,576
Feb 6, 202525.9026.2525.7025.9025.4733,819
Feb 5, 202526.2526.4025.6026.1525.7196,796
Feb 4, 202525.5026.2025.5026.2025.7677,353
Feb 3, 202526.3526.3525.6025.9025.47126,141
Jan 31, 202526.9526.9526.3526.3525.9135,497
Jan 30, 202525.7026.7525.7026.5026.06150,071
Jan 29, 202526.5026.5025.7526.2025.76102,814
Jan 28, 202526.2027.2026.1026.5026.0679,396
Jan 27, 202525.6026.3525.5526.2025.7689,622
Jan 24, 202527.0027.0025.6525.6525.2257,178
Jan 23, 202526.6026.8026.3526.3525.9149,452
Jan 22, 202526.0026.6026.0026.5026.0682,608
Jan 21, 202527.0027.0025.8026.4526.01105,679
Jan 20, 202526.3026.9026.3026.5526.1160,132
Jan 17, 202526.7026.7525.7026.3025.86116,561
Jan 16, 202526.0026.8526.0026.7026.2676,295
Jan 15, 202526.0526.4025.6526.2025.7694,180
Jan 14, 202525.5525.7025.2025.6025.1781,684
Jan 13, 202526.7526.7525.2525.3524.93123,570
Jan 10, 202526.4026.7026.4026.6026.1639,051
Jan 9, 202526.5026.9526.2026.5526.1176,371
Jan 8, 202527.0027.2526.5026.5026.06104,453
Jan 7, 202527.4527.6527.1527.4526.9951,579
Jan 6, 202527.9527.9527.2527.4526.9965,365
Jan 3, 202527.7028.2027.3527.9527.4853,866
Jan 2, 202527.5028.0527.5027.8027.3471,659
Dec 30, 202427.9027.9027.1027.7527.2975,956
Dec 27, 202428.1028.1027.0027.6527.19101,270
Dec 23, 202427.6527.9527.3527.4026.9491,094
Dec 20, 202427.9528.0027.5027.8527.39117,330
Dec 19, 202426.6528.0026.4527.9027.44225,749
Dec 18, 202427.0027.0026.4526.7526.30150,155
Dec 17, 202426.4526.9026.2526.4025.96209,272
Dec 16, 202426.3027.0526.0026.5026.06136,529
Dec 13, 202425.9026.0025.6025.8025.3774,118
Dec 12, 202424.6526.0024.6525.9025.47291,845
Dec 11, 202424.8025.2024.5024.8524.44602,464
Dec 10, 202424.7024.8524.3024.8524.44126,895
Dec 9, 202424.2524.7524.0024.7024.29107,205
Dec 6, 202424.6524.7524.1524.3023.90127,408
Dec 5, 202425.0025.2024.5024.6524.24108,791
Dec 4, 202424.4025.3524.1025.0024.58196,784
Dec 3, 202424.0024.4023.9524.1023.70120,946
Dec 2, 202424.8524.9524.3024.3023.9093,029
Nov 29, 202425.0525.2524.8025.0524.63120,710
Nov 28, 202424.6025.3024.6025.0524.63288,763
Nov 27, 202424.7524.8024.4524.8024.39300,826
Nov 26, 202425.4025.4024.5524.7524.34159,080
Nov 25, 202424.9025.2524.5524.8024.39311,189
Nov 22, 202424.0524.9523.5024.9024.49245,831
Nov 21, 202423.5023.9023.5023.6023.21300,130
Nov 20, 202423.1524.2022.8523.7523.355,651,288
Nov 19, 202424.8025.1524.3024.5524.14120,148
Nov 18, 202425.7025.8024.9525.0024.58153,158
Nov 15, 202424.7025.9024.5525.7025.27200,362
Nov 14, 202423.8024.7023.6524.7024.29199,323
Nov 13, 202424.3024.3023.8023.8023.4067,678
Nov 12, 202424.7024.7524.2524.2523.85511,124
Nov 11, 202423.9024.7023.8524.7024.29442,489
Nov 8, 202423.8024.1023.5023.9023.50174,695
Nov 7, 202422.5024.0022.5023.8023.40571,838
Nov 6, 202422.4022.7522.3522.6522.27296,201
Nov 5, 202422.8522.9022.5022.5522.1783,623
Nov 4, 202422.1523.0522.1522.7522.37211,190
Nov 1, 202422.5522.7022.1522.3021.93257,804
Oct 31, 202423.1023.1022.6022.6522.27121,473
Oct 30, 202422.7023.1022.2523.0522.67226,887
Oct 29, 202422.1522.8022.1522.5022.13166,950
Oct 28, 202422.1022.8021.9022.8022.42267,790
Oct 25, 202422.5522.5522.1022.2021.83105,387
Oct 24, 202422.6522.6522.1022.4022.03389,674
Oct 23, 202423.0023.0022.5022.6522.27120,077
Oct 22, 202422.2522.6022.1022.5522.17169,163
Oct 21, 202422.5522.8022.4522.4522.0889,343
Oct 18, 2024 0.187 Dividend
Oct 18, 202422.6523.0022.3022.5522.17209,059
Oct 17, 202422.4522.9522.3022.8022.24210,402
Oct 16, 202423.1023.4522.4522.6522.09260,763
Oct 15, 202423.9023.9022.3022.9522.38777,007
Oct 14, 202423.7024.1523.2023.3522.77364,566
Oct 11, 202423.9024.4023.7024.2523.65120,509
Oct 10, 202424.1524.1523.6524.0023.41152,395
Oct 9, 202423.8024.2023.8024.1523.5566,393
Oct 8, 202423.8524.4023.6023.8023.21135,173
Oct 7, 202423.3023.8023.1523.8023.2171,525
Oct 4, 202423.5023.5523.1023.4022.82106,571
Oct 3, 202423.2523.5023.0023.3522.77117,225
Oct 2, 202423.6523.9023.2523.3522.77157,816
Oct 1, 202423.8524.0023.6523.9023.3186,724
Sep 30, 202424.2024.4523.7523.9023.3168,655
Sep 27, 202424.0024.2023.9024.0023.4164,443
Sep 26, 202424.3524.3523.8524.0023.41159,128
Sep 25, 202423.5024.0523.4024.0023.4199,788
Sep 24, 202424.1524.1523.6023.6023.02172,975
Sep 23, 202424.0024.1523.6524.1523.5581,126
Sep 20, 202424.0524.3523.6023.9523.36149,147
Sep 19, 202424.0024.6023.9024.4023.80214,467
Sep 18, 202424.0024.2523.9024.2023.6061,915
Sep 17, 202424.5024.5024.0024.2023.6078,034
Sep 16, 202424.4524.4523.9024.1523.55111,462
Sep 13, 202423.4024.1023.3524.0523.46121,869
Sep 12, 202423.7523.7523.2023.4022.82174,519
Sep 11, 202422.8023.7522.8023.3022.72259,263
Sep 10, 202423.7023.8022.7522.8522.29123,394
Sep 9, 202423.4523.8023.1023.7523.16153,486
Sep 6, 202423.2523.3022.6023.0522.48329,135
Sep 5, 202422.4523.2521.9523.0022.43256,218
Sep 4, 202422.2022.6522.1022.2521.70172,820
Sep 3, 202423.1523.3522.4022.5021.94207,080
Sep 2, 202423.9023.9023.1023.2022.63271,025
Aug 30, 202423.8524.3023.3024.0023.41358,187
Aug 29, 202424.1524.3523.8523.9523.36100,837
Aug 28, 202424.9024.9024.0524.2023.6094,763
Aug 27, 202425.2025.2024.5024.5023.89144,957
Aug 26, 202424.0025.4023.9025.0524.43370,455
Aug 23, 202423.5524.0523.4024.0023.41166,969
Aug 22, 202423.7523.8023.3523.4522.87172,194
Aug 21, 202424.0024.0523.4523.7523.16310,570
Aug 20, 202425.2025.2023.8024.0023.41480,146
Aug 19, 202425.7026.2024.9024.9024.28661,775
Aug 16, 202426.2026.6525.4025.5024.87255,037
Aug 15, 202425.9026.2025.5026.1525.50205,094
Aug 14, 202426.1026.1025.4026.0025.36277,047
Aug 13, 2024 4.187 Dividend
Aug 13, 202427.4027.4025.6525.6525.02321,147
Aug 12, 202430.5030.9530.0530.7525.91273,028
Aug 9, 202430.6030.6029.9529.9525.23206,648
Aug 8, 202430.6030.6029.6030.0525.32134,270
Aug 7, 202430.0030.3529.7530.3025.53108,683
Aug 6, 202429.6030.2029.1529.6024.94217,147
Aug 5, 202430.0530.0528.8028.9024.35433,460
Aug 2, 202432.9032.9031.2031.2026.29372,664
Aug 1, 202432.6533.0032.4532.9027.72137,273
Jul 31, 202432.3032.8531.8032.5027.38191,261
Jul 30, 202432.5032.5031.7032.0026.9680,590
Jul 29, 202432.4032.6032.0532.4527.34159,418
Jul 26, 202432.7032.7031.9532.0026.96209,854
Jul 25, 202431.9532.0031.2532.0026.96161,645
Jul 24, 202431.5031.9030.9031.8026.79191,843
Jul 23, 202431.7031.9031.1031.4026.45198,262
Jul 22, 202431.3031.7531.0031.6026.62122,138
Jul 19, 202431.3031.3030.2031.0026.1282,669
Jul 18, 202430.6031.2030.3530.8525.99160,431
Jul 17, 202430.5530.9030.0030.6025.78120,571
Jul 16, 202429.5530.5028.9030.3025.53280,247
Jul 15, 202429.0530.2528.3028.7524.22227,414
Jul 12, 202427.8028.6527.6028.6524.1482,977
Jul 11, 202428.7528.9027.6027.8023.42138,457
Jul 10, 202428.2528.8528.2528.7524.2238,550
Jul 9, 202428.4028.8028.0028.5024.0175,443
Jul 8, 202427.6028.6527.6028.3023.84106,358
Jul 5, 202427.7528.3027.5527.6023.25109,643
Jul 4, 202428.0028.0027.2027.6523.29217,378
Jul 3, 202427.8527.9027.2527.9023.51110,815
Jul 2, 202427.4028.0027.1027.8523.46102,772
Jul 1, 202427.6027.6027.2027.2522.9640,538
Jun 28, 202427.8028.0527.2527.3523.0487,896
Jun 27, 202427.2027.8027.2027.8023.4298,374
Jun 26, 202427.6528.4527.0527.7523.38135,081
Jun 25, 202428.1528.1527.4027.6523.2982,749
Jun 24, 202428.2528.2527.6527.8523.46153,473
Jun 21, 202428.0028.5527.9528.2523.80179,492
Jun 20, 202428.9528.9528.0028.0023.59152,512
Jun 19, 202429.0029.0028.2528.6524.14131,979
Jun 18, 202429.8030.1028.5528.9024.35415,092
Jun 17, 202430.0030.8528.6029.5024.85399,274
Jun 14, 202435.7535.7534.5534.8029.32129,087
Jun 13, 202434.8035.5034.3035.5029.91235,673
Jun 12, 202434.4034.9034.1534.8529.36122,762
Jun 11, 202434.3535.1034.3534.4028.98282,842
Jun 10, 202434.0034.8033.3034.7529.28188,923
Jun 7, 202434.0034.5533.7034.0028.64252,528
Jun 6, 202433.6533.8532.8533.6528.35163,539
Jun 5, 202433.5533.7533.2533.5028.2293,430
Jun 4, 202433.7034.1033.2033.3528.10144,277
Jun 3, 202434.5534.7533.7033.8028.48188,218
May 31, 202433.7034.7532.9534.3028.90354,654
May 30, 202434.0034.3032.9033.4028.14822,499
May 29, 202432.0032.7031.8532.0527.00137,295
May 28, 202431.4032.2031.1032.0026.96169,708
May 27, 202431.2531.3531.0031.1026.20106,283
May 24, 202430.7031.1530.3030.9526.08229,314
May 23, 202430.4030.8530.1530.6525.82122,224
May 22, 202430.1530.5030.0530.1525.4029,118
May 21, 202429.8030.3529.8030.3025.53123,460
May 16, 202430.1030.3029.7030.0525.32137,104