Canada markets open in 2 hours 56 minutes

Magnora ASA (4SM.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
2.5950+0.0300 (+1.17%)
As of 08:15AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20242.59502.59502.59502.59502.59501,500
May 10, 20242.56502.56502.56502.56502.5650-
May 09, 20242.55002.55002.55002.55002.5500-
May 08, 20242.52002.52002.52002.52002.5200-
May 07, 20242.52502.52502.52502.52502.5250-
May 06, 20242.56002.56002.56002.56002.5600-
May 03, 20242.50002.50002.50002.50002.5000-
May 02, 20242.54002.54002.54002.54002.5400-
Apr 30, 20242.56502.56502.56502.56502.5650-
Apr 29, 20242.50002.50002.50002.50002.5000-
Apr 26, 20242.49002.49002.49002.49002.4900-
Apr 25, 20242.44002.44002.44002.44002.4400-
Apr 24, 20242.52502.52502.52502.52502.5250-
Apr 23, 20242.47002.47002.47002.47002.4700-
Apr 22, 20242.49502.49502.49502.49502.4950-
Apr 19, 20242.47502.47502.47502.47502.4750-
Apr 18, 20242.49002.49002.49002.49002.4900-
Apr 17, 20242.61002.61002.61002.61002.6100-
Apr 16, 20242.67002.67002.67002.67002.6700-
Apr 15, 20242.80002.80002.80002.80002.8000-
Apr 12, 20242.78502.78502.78502.78502.7850-
Apr 11, 20242.72502.72502.72502.72502.7250-
Apr 10, 20242.74002.74002.74002.74002.7400-
Apr 09, 20242.78002.78002.78002.78002.7800-
Apr 08, 20242.70502.70502.70502.70502.7050-
Apr 05, 20242.62502.62502.62502.62502.6250-
Apr 04, 20242.61002.61002.61002.61002.6100-
Apr 03, 20242.57502.57502.57502.57502.5750-
Apr 02, 20242.60502.60502.60502.60502.6050-
Mar 28, 20242.62002.62002.62002.62002.6200-
Mar 27, 20242.62002.62002.62002.62002.6200-
Mar 26, 20242.65502.65502.65502.65502.6550-
Mar 25, 20242.62502.62502.62502.62502.6250-
Mar 22, 20242.61502.61502.61502.61502.6150-
Mar 21, 20242.57002.57002.57002.57002.5700-
Mar 20, 20242.53002.53002.53002.53002.5300-
Mar 19, 20242.48502.48502.48502.48502.4850-
Mar 18, 20242.46502.46502.46502.46502.4650-
Mar 15, 20242.52002.52002.52002.52002.5200-
Mar 14, 20242.55002.55002.55002.55002.5500-
Mar 13, 20242.61502.61502.61502.61502.6150-
Mar 12, 20242.67502.67502.67502.67502.6750-
Mar 11, 20242.67502.67502.67502.67502.6750-
Mar 08, 20242.67002.67002.67002.67002.6700-
Mar 07, 20242.67502.67502.67502.67502.6750-
Mar 06, 20242.65502.65502.65502.65502.6550-
Mar 05, 20242.57002.57002.57002.57002.5700-
Mar 04, 20242.63002.63002.63002.63002.6300-
Mar 01, 20242.62502.62502.62502.62502.6250-
Mar 01, 20240.187 Dividend
Feb 29, 20242.46002.46002.46002.46002.2730-
Feb 28, 20242.44502.44502.44502.44502.2591-
Feb 27, 20242.43002.43002.43002.43002.2453-
Feb 26, 20242.40502.40502.40502.40502.2222-
Feb 23, 20242.43502.43502.43502.43502.2499-
Feb 22, 20242.43502.43502.43502.43502.2499-
Feb 21, 20242.42002.42002.42002.42002.2360-
Feb 20, 20242.45002.45002.45002.45002.2638-
Feb 19, 20242.50502.50502.50502.50502.3146-
Feb 16, 20242.47002.47002.47002.47002.2822-
Feb 15, 20242.40502.40502.40502.40502.2222-
Feb 14, 20242.36502.36502.36502.36502.1852-
Feb 13, 20242.43502.43502.43502.43502.2499-
Feb 12, 20242.43002.43002.43002.43002.2453-
Feb 09, 20242.43502.43502.43502.43502.2499-
Feb 08, 20242.46002.46002.46002.46002.2730-
Feb 07, 20242.47002.47002.47002.47002.2822-
Feb 06, 20242.46002.46002.46002.46002.2730-
Feb 05, 20242.50502.50502.50502.50502.3146-
Feb 02, 20242.58002.58002.58002.58002.3839-
Feb 01, 20242.54502.54502.54502.54502.3515-
Jan 31, 20242.55002.55002.55002.55002.3562-
Jan 30, 20242.60502.60502.60502.60502.4070-
Jan 29, 20242.62002.62002.62002.62002.4208-
Jan 26, 20242.62502.62502.62502.62502.4255-
Jan 25, 20242.61002.61002.61002.61002.4116-
Jan 24, 20242.61502.61502.61502.61502.4162-
Jan 23, 20242.59502.59502.59502.59502.3977-
Jan 22, 20242.63502.63502.63502.63502.4347-
Jan 19, 20242.71502.71502.71502.71502.5086-
Jan 18, 20242.59002.59002.59002.59002.3931-
Jan 17, 20242.60502.60502.60502.60502.4070-
Jan 16, 20242.63502.63502.63502.63502.4347-
Jan 15, 20242.67502.67502.67502.67502.4717-
Jan 12, 20242.67502.67502.67502.67502.4717-
Jan 11, 20242.70002.70002.70002.70002.4948-
Jan 10, 20242.69502.69502.69502.69502.4901-
Jan 09, 20242.72502.72502.72502.72502.5179-
Jan 08, 20242.80502.80502.80502.80502.5918-
Jan 05, 20242.80002.80002.80002.80002.5872-
Jan 04, 20242.74002.74002.74002.74002.5317-
Jan 03, 20242.78002.78002.78002.78002.5687-
Jan 02, 20242.89002.89002.89002.89002.6703-
Dec 29, 20232.82502.84002.82502.84002.6241-
Dec 28, 20232.85002.85002.85002.85002.6334-
Dec 27, 20232.79502.79502.79502.79502.5825-
Dec 22, 20232.76502.76502.76502.76502.5548-
Dec 21, 20232.81002.81002.81002.81002.5964-
Dec 20, 20232.88002.88002.88002.88002.6611-
Dec 19, 20232.84502.84502.84502.84502.6287-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...