Magnora ASA(GB:0MHQ)
kr 20.75+0.43 (+2.09%)
GB:0MHQ
Magnora ASA historical prices
kr 20.75
At close:+0.43 (+2.09%)
Magnora ASA (0MHQ) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | +2.09% | 99 | 0.00 |
| Nov 11, 2026 | 20.35 | 20.35 | 20.33 | 20.33 | 20.33 | -1.33% | 395 | 0.02 |
| Nov 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | +4.67% | 13 | 0.00 |
| Nov 09, 2026 | 20.15 | 20.35 | 20.15 | 20.25 | 20.25 | +2.90% | 910 | 0.04 |
| Nov 06, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -2.33% | 356 | 0.01 |
| Nov 05, 2026 | 20.45 | 20.60 | 20.10 | 20.15 | 20.15 | -0.74% | 33,525 | 1.41 |
| Nov 04, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | +0.50% | 2,361 | 0.10 |
| Oct 30, 2026 | 19.48 | 20.20 | 19.48 | 20.20 | 20.20 | +7.33% | 1,207 | 0.05 |
| Oct 29, 2026 | 18.82 | 18.92 | 18.82 | 18.82 | 18.82 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 18.82 | 18.92 | 18.82 | 18.82 | 18.82 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 18.82 | 18.92 | 18.82 | 18.82 | 18.82 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 18.92 | 18.92 | 18.82 | 18.82 | 18.82 | -2.49% | 59,565 | 2.57 |
| Oct 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.83% | 1,600 | 0.07 |
| Oct 21, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -2.79% | 828 | 0.04 |
| Oct 19, 2026 | 20.23 | 20.50 | 20.23 | 20.23 | 20.23 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 20.23 | 20.50 | 20.23 | 20.23 | 20.23 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 20.50 | 20.50 | 20.23 | 20.23 | 20.23 | -5.27% | 4,403 | 0.19 |
| Oct 14, 2026 | 21.05 | 21.85 | 21.05 | 21.35 | 21.35 | -2.29% | 62 | 0.00 |
| Oct 13, 2026 | 21.85 | 21.90 | 21.80 | 21.85 | 21.85 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 21.85 | 21.90 | 21.80 | 21.85 | 21.85 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 21.90 | 21.90 | 21.80 | 21.85 | 21.85 | +0.23% | 59,210 | 2.64 |
| Oct 08, 2026 | 21.85 | 21.85 | 21.80 | 21.80 | 21.80 | -4.18% | 1,152 | 0.05 |
| Oct 07, 2026 | 22.55 | 22.90 | 22.55 | 22.75 | 22.75 | +0.66% | 6,029 | 0.27 |
| Oct 06, 2026 | 22.65 | 22.70 | 22.60 | 22.60 | 22.60 | +1.35% | 11,990 | 0.54 |
| Oct 05, 2026 | 21.70 | 22.30 | 21.70 | 22.30 | 22.30 | +3.72% | 26,000 | 1.19 |
| Oct 02, 2026 | 21.50 | 21.50 | 21.45 | 21.50 | 21.50 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 21.50 | 21.50 | 21.45 | 21.50 | 21.50 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 21.45 | 21.50 | 21.45 | 21.50 | 21.50 | -0.46% | 2,997 | 0.14 |
| Sep 29, 2026 | 21.45 | 21.60 | 21.20 | 21.60 | 21.60 | +2.13% | 698 | 0.03 |
| Sep 28, 2026 | 21.40 | 21.40 | 21.15 | 21.15 | 21.15 | -3.64% | 28 | 0.00 |
| Sep 25, 2026 | 21.95 | 21.95 | 21.85 | 21.95 | 21.95 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 21.85 | 21.95 | 21.85 | 21.95 | 21.95 | -0.23% | 13 | 0.00 |
| Sep 23, 2026 | 21.75 | 22.00 | 21.50 | 22.00 | 22.00 | +4.51% | 59,683 | 2.59 |
| Sep 22, 2026 | 20.55 | 21.10 | 20.55 | 21.05 | 21.05 | +3.19% | 61,413 | 2.78 |
| Sep 21, 2026 | 20.55 | 21.00 | 20.35 | 20.40 | 20.40 | -4.00% | 105,305 | 5.16 |
| Sep 18, 2026 | 21.00 | 21.25 | 20.55 | 21.25 | 21.25 | +3.92% | 184,570 | 10.06 |
| Sep 17, 2026 | 20.40 | 21.08 | 20.30 | 20.45 | 20.45 | -0.25% | 115,611 | 6.55 |
| Sep 16, 2026 | 21.13 | 21.20 | 20.50 | 20.50 | 20.50 | -1.44% | 132,649 | 8.52 |
| Sep 15, 2026 | 21.10 | 21.15 | 20.80 | 20.80 | 20.80 | -2.35% | 13,938 | 0.91 |
| Sep 14, 2026 | 21.60 | 21.60 | 21.25 | 21.30 | 21.30 | -2.74% | 5,565 | 0.36 |
| Sep 11, 2026 | 22.00 | 22.05 | 21.60 | 21.90 | 21.90 | -1.57% | 64,918 | 4.01 |
| Sep 10, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -4.30% | 978 | 0.06 |
| Sep 09, 2026 | 22.80 | 23.25 | 22.75 | 23.25 | 23.25 | +4.97% | 74,875 | 4.80 |
| Sep 08, 2026 | 22.40 | 22.40 | 22.15 | 22.15 | 22.15 | -1.56% | 5,801 | 0.32 |
| Sep 07, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | +0.22% | 26,415 | 1.30 |
| Sep 04, 2026 | 22.10 | 22.50 | 22.05 | 22.45 | 22.45 | +2.05% | 4,977 | 0.23 |
