Advertisement
Advertisement
U.S. markets close in 3 hours 34 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Magnora ASA (4SM.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
2.1050+0.0650 (+3.19%)
As of 08:11AM CET. Market open.
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20232.10502.10502.10502.10502.105056
Jan 30, 20232.04002.04002.04002.04002.0400-
Jan 27, 20232.01502.06002.01502.06002.060056
Jan 26, 20232.01002.01002.01002.01002.0100-
Jan 25, 20232.02002.02002.02002.02002.0200-
Jan 24, 20232.07002.07002.07002.07002.0700-
Jan 23, 20232.09002.09002.09002.09002.0900-
Jan 20, 20232.03502.03502.03502.03502.0350-
Jan 19, 20232.02502.02502.02502.02502.0250-
Jan 18, 20232.02002.05001.99802.04502.0450-
Jan 17, 20232.02502.02501.97002.01502.01501,500
Jan 16, 20232.07502.07502.02002.02002.0200-
Jan 13, 20231.98402.07001.98402.07002.0700250
Jan 12, 20231.92602.02001.92601.98601.98601,200
Jan 11, 20232.04002.04001.93001.93001.9300-
Jan 10, 20232.10502.10502.03002.04002.0400-
Jan 09, 20232.00002.12002.00002.10502.1050-
Jan 06, 20231.89401.99801.89001.99801.9980-
Jan 05, 20231.89601.91001.86801.88001.8800-
Jan 04, 20231.99401.99801.89601.90601.9060-
Jan 03, 20231.97002.03001.96401.98801.9880-
Jan 02, 20231.92002.02001.92001.97801.9780-
Dec 30, 20222.00502.00501.99401.99401.9940-
Dec 29, 20221.99802.01001.96202.01002.0100-
Dec 28, 20222.04002.04001.99801.99801.9980-
Dec 27, 20222.06002.09502.02502.03502.0350-
Dec 23, 20222.07002.12502.05502.06002.0600-
Dec 22, 20222.07002.11002.06502.06502.0650-
Dec 21, 20222.02502.07002.02002.06502.0650-
Dec 20, 20222.03502.04001.99802.01002.0100-
Dec 19, 20222.06002.12002.04502.04502.0450-
Dec 16, 20222.08502.09002.03002.05002.0500-
Dec 15, 20222.04502.09502.01502.07502.0750-
Dec 14, 20222.05002.07002.05002.05002.0500-
Dec 13, 20222.00002.10502.00002.05002.0500-
Dec 12, 20222.06002.06001.99801.99801.9980-
Dec 09, 20222.10002.10002.05002.06002.0600-
Dec 08, 20222.09002.09002.04502.08502.0850-
Dec 07, 20222.20502.20502.07002.09002.0900-
Dec 06, 20222.25002.25002.13002.19502.1950-
Dec 05, 20222.35002.35002.19002.28002.28001,800
Dec 02, 20222.17002.36002.17002.36002.3600-
Dec 01, 20222.21502.27002.17002.18502.1850-
Nov 30, 20222.10502.22002.09502.22002.2200-
Nov 29, 20222.02502.11002.02502.11002.1100-
Nov 28, 20222.11002.11502.06502.07502.0750-
Nov 25, 20222.16002.16502.10502.15002.1500-
Nov 24, 20222.11502.17002.10502.17002.1700-
Nov 23, 20222.13502.14502.10002.11502.1150-
Nov 22, 20222.01002.14502.01002.14502.1450-
Nov 21, 20222.07502.09502.03002.03502.0350-
Nov 18, 20222.14002.14002.08502.10502.1050-
Nov 17, 20222.16502.16502.10002.14502.1450-
Nov 16, 20222.21502.22002.16002.17002.1700-
Nov 15, 20222.13502.24502.13502.22502.2250-
Nov 14, 20222.20002.20002.11502.13002.1300-
Nov 11, 20222.17002.21502.17002.21502.2150-
Nov 10, 20222.18002.18002.09002.15502.1550-
Nov 09, 20222.17002.19502.14502.18502.1850-
Nov 08, 20222.28502.30002.17002.18002.1800-
Nov 07, 20222.22002.32002.22002.32002.3200-
Nov 04, 20222.24502.25502.21502.24502.2450-
Nov 03, 20222.21002.23502.15002.23002.2300500
Nov 02, 20222.30002.30002.17502.21002.2100-
Nov 01, 20222.20002.29502.19502.29502.2950-
Oct 31, 20222.16002.22502.16002.18502.1850-
Oct 28, 20222.16502.23002.15002.17002.1700-
Oct 27, 20222.11002.20002.11002.16502.1650-
Oct 26, 20222.07002.11502.05002.10502.1050-
Oct 25, 20222.11002.11002.01502.07002.0700-
Oct 24, 20222.13002.13502.07002.11002.11004,300
Oct 21, 20222.07002.13502.06502.13502.1350-
Oct 20, 20222.10002.12002.07502.07502.0750-
Oct 19, 20222.10002.13502.08502.09502.0950-
Oct 18, 20222.08002.10002.07002.08002.0800-
Oct 17, 20222.00002.06001.98202.05502.0550-
Oct 14, 20222.04502.07001.98601.99201.9920-
Oct 13, 20221.95802.02501.92002.02502.0250-
Oct 12, 20222.02502.02501.95801.96201.9620-
Oct 11, 20222.08502.08502.00502.00502.0050-
Oct 10, 20222.13502.13502.09502.11502.1150-
Oct 07, 20222.15502.20002.14502.14502.1450-
Oct 06, 20222.15002.18502.12502.15002.1500-
Oct 05, 20222.15502.15502.10502.13502.1350-
Oct 04, 20222.17002.17002.11002.14502.1450-
Oct 03, 20222.06002.14002.04002.13502.1350-
Sep 30, 20222.02002.08502.01502.05002.0500-
Sep 29, 20222.14002.14002.01002.01002.0100-
Sep 28, 20222.16502.16502.04502.15502.1550-
Sep 27, 20222.05502.21002.05502.15002.1500-
Sep 26, 20222.17502.17502.03502.07502.0750-
Sep 23, 20222.26502.26502.16002.16502.1650550
Sep 22, 20222.20002.35002.18502.26502.2650-
Sep 21, 20222.32002.32002.20502.20502.2050-
Sep 20, 20222.45502.45502.31002.31002.3100-
Sep 19, 20222.68002.68002.32002.43002.4300-
Sep 16, 20222.73502.73502.62002.64002.6400-
Sep 15, 20222.80002.80502.75002.75502.7550-
Sep 14, 20222.69002.85002.63502.80002.8000-
Sep 13, 20222.83502.84002.68002.69502.6950-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement