Magnora Data Center ASA (MDATA) Price History

Daily open, high, low, close and volume for Magnora Data Center ASA (MDATA) from 2026-06-08 to 2026-10-08, newest first.

‹ MDATA price and chart

Date	Open	High	Low	Close	Volume
2026-10-08	NOK 16.42	NOK 16.74	NOK 16.16	NOK 16.36	193,591
2026-10-07	NOK 17.64	NOK 17.90	NOK 16.32	NOK 16.98	252,209
2026-10-06	NOK 18.00	NOK 18.00	NOK 17.70	NOK 17.78	144,087
2026-10-05	NOK 17.58	NOK 18.00	NOK 17.20	NOK 17.88	288,643
2026-10-02	NOK 17.00	NOK 17.46	NOK 16.68	NOK 17.40	135,091
2026-10-01	NOK 17.58	NOK 17.58	NOK 16.82	NOK 16.86	101,423
2026-09-30	NOK 17.20	NOK 17.54	NOK 17.04	NOK 17.46	168,252
2026-09-29	NOK 16.80	NOK 17.34	NOK 16.62	NOK 17.18	332,691
2026-09-28	NOK 17.24	NOK 17.36	NOK 16.54	NOK 16.54	97,381
2026-09-25	NOK 17.48	NOK 17.48	NOK 16.96	NOK 17.20	266,107
2026-09-24	NOK 16.86	NOK 17.52	NOK 16.44	NOK 17.10	395,532
2026-09-23	NOK 16.90	NOK 16.98	NOK 16.56	NOK 16.70	1,217,329
2026-09-22	NOK 16.00	NOK 16.62	NOK 15.48	NOK 16.60	1,432,087
2026-09-21	NOK 15.40	NOK 15.48	NOK 15.00	NOK 15.36	1,438,403
2026-09-18	NOK 15.80	NOK 16.12	NOK 15.36	NOK 15.50	773,601
2026-09-17	NOK 14.54	NOK 15.72	NOK 14.54	NOK 15.72	388,122
2026-09-16	NOK 15.50	NOK 15.50	NOK 14.52	NOK 14.66	703,527
2026-09-15	NOK 14.80	NOK 14.92	NOK 14.56	NOK 14.56	330,482
2026-09-14	NOK 14.80	NOK 14.98	NOK 14.66	NOK 14.90	437,566
2026-09-11	NOK 15.34	NOK 15.34	NOK 14.86	NOK 14.90	1,407,521
2026-09-10	NOK 14.82	NOK 15.70	NOK 14.82	NOK 15.20	1,000,521
2026-09-09	NOK 14.60	NOK 15.76	NOK 14.60	NOK 15.10	2,787,093
2026-09-08	NOK 14.80	NOK 14.90	NOK 14.42	NOK 14.60	115,758
2026-09-07	NOK 15.00	NOK 15.00	NOK 14.50	NOK 14.56	52,692
2026-09-04	NOK 14.80	NOK 15.00	NOK 14.70	NOK 14.82	605,058
2026-09-03	NOK 14.96	NOK 14.96	NOK 13.70	NOK 14.70	451,182
2026-09-02	NOK 13.28	NOK 13.96	NOK 13.00	NOK 13.96	621,241
2026-09-01	NOK 14.10	NOK 14.12	NOK 13.00	NOK 13.28	574,107
2026-08-31	NOK 13.52	NOK 14.30	NOK 13.52	NOK 13.92	201,706
2026-08-28	NOK 14.56	NOK 14.56	NOK 13.80	NOK 13.86	147,603
2026-08-27	NOK 14.96	NOK 14.96	NOK 14.02	NOK 14.18	362,972
2026-08-26	NOK 14.36	NOK 15.00	NOK 14.14	NOK 14.84	1,011,857
2026-08-25	NOK 14.08	NOK 14.66	NOK 13.64	NOK 14.38	501,525
2026-08-24	NOK 13.20	NOK 14.08	NOK 13.20	NOK 13.74	1,019,657
2026-08-21	NOK 12.80	NOK 12.80	NOK 12.26	NOK 12.48	149,759
2026-08-20	NOK 12.52	NOK 12.78	NOK 12.20	NOK 12.30	45,262
2026-08-19	NOK 13.68	NOK 13.68	NOK 12.56	NOK 12.76	112,289
2026-08-18	NOK 13.64	NOK 13.64	NOK 12.66	NOK 12.96	54,264
2026-08-17	NOK 13.68	NOK 13.68	NOK 13.00	NOK 13.10	31,077
2026-08-14	NOK 12.80	NOK 13.48	NOK 12.80	NOK 13.30	310,890
2026-08-13	NOK 13.20	NOK 13.20	NOK 12.70	NOK 12.84	102,805
2026-08-12	NOK 13.00	NOK 13.00	NOK 12.50	NOK 12.60	84,638
2026-08-11	NOK 14.00	NOK 14.00	NOK 12.70	NOK 12.76	147,413
2026-08-10	NOK 13.50	NOK 13.80	NOK 13.10	NOK 13.22	210,561
2026-08-07	NOK 12.00	NOK 13.70	NOK 12.00	NOK 13.26	367,621
2026-08-06	NOK 12.04	NOK 12.30	NOK 11.80	NOK 12.30	61,471
2026-08-05	NOK 11.40	NOK 12.30	NOK 11.40	NOK 12.04	756,822
2026-08-04	NOK 11.12	NOK 11.68	NOK 11.12	NOK 11.50	176,818
2026-08-03	NOK 11.40	NOK 11.70	NOK 11.26	NOK 11.30	273,883
2026-07-31	NOK 11.90	NOK 11.90	NOK 11.24	NOK 11.24	194,791
2026-07-30	NOK 11.16	NOK 11.90	NOK 10.94	NOK 11.74	222,908
2026-07-29	NOK 11.88	NOK 11.88	NOK 11.10	NOK 11.22	186,028
2026-07-28	NOK 12.00	NOK 12.00	NOK 11.32	NOK 11.78	130,953
2026-07-27	NOK 12.38	NOK 12.38	NOK 11.76	NOK 11.88	19,039
2026-07-24	NOK 11.80	NOK 12.00	NOK 11.40	NOK 11.60	33,519
2026-07-23	NOK 12.06	NOK 12.46	NOK 11.84	NOK 11.84	120,478
2026-07-22	NOK 11.20	NOK 12.40	NOK 11.00	NOK 12.08	337,967
2026-07-21	NOK 11.13	NOK 11.79	NOK 11.13	NOK 11.36	17,113
2026-07-20	NOK 11.20	NOK 11.78	NOK 11.12	NOK 11.36	102,847
2026-07-17	NOK 11.30	NOK 11.80	NOK 10.60	NOK 11.60	437,578
2026-07-16	NOK 11.30	NOK 11.50	NOK 11.17	NOK 11.30	40,734
2026-07-15	NOK 11.50	NOK 11.60	NOK 11.20	NOK 11.30	115,344
2026-07-14	NOK 11.60	NOK 11.60	NOK 11.41	NOK 11.50	65,612
2026-07-13	NOK 12.00	NOK 12.70	NOK 11.61	NOK 11.70	88,181
2026-07-10	NOK 11.68	NOK 12.00	NOK 11.68	NOK 11.90	313,360
2026-07-09	NOK 11.85	NOK 11.98	NOK 11.54	NOK 11.54	141,961
2026-07-08	NOK 12.80	NOK 12.80	NOK 11.72	NOK 11.74	217,248
2026-07-07	NOK 12.56	NOK 12.56	NOK 12.03	NOK 12.25	70,342
2026-07-06	NOK 12.50	NOK 12.75	NOK 12.50	NOK 12.50	15,008
2026-07-03	NOK 12.50	NOK 12.50	NOK 12.10	NOK 12.30	67,024
2026-07-02	NOK 12.22	NOK 12.35	NOK 12.01	NOK 12.35	78,700
2026-07-01	NOK 12.20	NOK 12.40	NOK 12.16	NOK 12.35	124,868
2026-06-30	NOK 12.70	NOK 12.70	NOK 12.10	NOK 12.44	220,485
2026-06-29	NOK 12.94	NOK 12.94	NOK 12.45	NOK 12.50	63,031
2026-06-26	NOK 13.00	NOK 13.00	NOK 12.00	NOK 12.61	161,432
2026-06-25	NOK 13.27	NOK 13.27	NOK 12.70	NOK 12.98	237,625
2026-06-24	NOK 13.28	NOK 13.28	NOK 12.85	NOK 12.85	346,571
2026-06-23	NOK 13.10	NOK 13.10	NOK 12.70	NOK 13.00	145,937
2026-06-22	NOK 13.00	NOK 13.15	NOK 12.80	NOK 12.82	244,533
2026-06-19	NOK 13.00	NOK 13.00	NOK 12.65	NOK 12.81	210,334
2026-06-18	NOK 12.81	NOK 12.81	NOK 12.46	NOK 12.68	331,265
2026-06-17	NOK 13.00	NOK 13.00	NOK 12.40	NOK 12.52	79,608
2026-06-16	NOK 12.75	NOK 12.96	NOK 12.40	NOK 12.61	130,072
2026-06-15	NOK 12.72	NOK 12.90	NOK 12.11	NOK 12.60	339,224
2026-06-12	NOK 12.02	NOK 13.00	NOK 12.02	NOK 12.61	334,014
2026-06-11	NOK 13.25	NOK 13.25	NOK 11.89	NOK 12.25	1,045,464
2026-06-10	NOK 13.21	NOK 13.21	NOK 12.55	NOK 13.01	887,141
2026-06-09	NOK 14.51	NOK 14.80	NOK 12.41	NOK 13.10	1,917,557
2026-06-08	NOK 15.10	NOK 16.40	NOK 14.19	NOK 14.50	3,996,677