Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 186.60 | 188.65 | 184.10 | 184.43 | 175.59 | 29,055 |
| 2024-06-07 | 186.75 | 188.55 | 186.25 | 186.75 | 177.80 | 33,556 |
| 2024-06-06 | 185.93 | 187.45 | 184.30 | 185.93 | 177.02 | 12,160 |
| 2024-06-05 | 186.90 | 186.90 | 184.95 | 186.30 | 177.38 | 201,650 |
| 2024-06-04 | 188.25 | 188.40 | 184.40 | 184.40 | 175.57 | 34,742 |
| 2024-06-03 | 187.05 | 188.80 | 187.05 | 187.05 | 178.09 | 62,812 |
| 2024-05-31 | 187.95 | 188.85 | 186.70 | 187.95 | 178.95 | 468,847 |
| 2024-05-30 | 188.78 | 189.50 | 186.70 | 188.78 | 179.73 | 55,522 |
| 2024-05-29 | 191.75 | 191.75 | 188.05 | 190.03 | 180.92 | 53,503 |
| 2024-05-28 | 194.03 | 194.35 | 191.35 | 191.88 | 182.68 | 44,271 |
| 2024-05-24 | 194.25 | 196.25 | 192.55 | 194.25 | 184.94 | 29,149 |
| 2024-05-23 | 196.30 | 197.85 | 194.45 | 196.30 | 186.90 | 30,095 |
| 2024-05-22 | 196.50 | 196.50 | 194.40 | 194.60 | 185.28 | 43,491 |
| 2024-05-21 | 198.80 | 198.80 | 196.55 | 198.08 | 188.59 | 49,617 |
| 2024-05-20 | 198.28 | 198.28 | 198.28 | 198.28 | 188.78 | 0 |
| 2024-05-17 | 198.28 | 198.28 | 198.28 | 198.28 | 188.78 | 0 |
| 2024-05-16 | 199.45 | 199.45 | 194.45 | 198.28 | 188.78 | 38,727 |
| 2024-05-15 | 198.28 | 201.30 | 198.05 | 198.40 | 187.47 | 68,769 |
| 2024-05-14 | 197.85 | 199.75 | 196.45 | 197.85 | 186.95 | 11,361 |
| 2024-05-13 | 197.23 | 198.90 | 195.70 | 197.18 | 186.31 | 626,526 |
| 2024-05-10 | 197.85 | 199.18 | 197.15 | 199.18 | 188.20 | 99,181 |
| 2024-05-09 | 195.60 | 195.60 | 195.60 | 195.60 | 184.82 | 0 |
| 2024-05-08 | 195.90 | 198.70 | 192.90 | 195.60 | 184.82 | 2,874,691 |
| 2024-05-07 | 192.78 | 195.60 | 190.00 | 194.30 | 183.59 | 488,922 |
| 2024-05-03 | 192.40 | 195.70 | 192.40 | 194.28 | 183.57 | 31,460 |
| 2024-05-02 | 195.68 | 197.15 | 191.45 | 192.40 | 181.80 | 79,142 |
| 2024-05-01 | 195.68 | 195.68 | 195.68 | 195.68 | 184.89 | 0 |
| 2024-04-30 | 195.68 | 196.05 | 194.20 | 195.68 | 184.89 | 82,203 |
| 2024-04-29 | 194.28 | 196.00 | 193.50 | 194.28 | 183.57 | 7,865 |
| 2024-04-26 | 190.95 | 193.55 | 190.95 | 192.65 | 182.03 | 230,083 |
| 2024-04-25 | 190.00 | 191.35 | 187.25 | 190.50 | 180.00 | 126,381 |
| 2024-04-24 | 189.28 | 189.28 | 187.10 | 189.28 | 178.85 | 113,602 |
| 2024-04-23 | 188.78 | 195.20 | 187.70 | 188.78 | 178.37 | 1,310,993 |
| 2024-04-22 | 184.75 | 190.10 | 184.75 | 189.40 | 178.96 | 78,706 |
| 2024-04-19 | 182.90 | 186.40 | 182.90 | 185.70 | 175.47 | 156,747 |
| 2024-04-18 | 185.55 | 185.55 | 180.50 | 183.70 | 173.58 | 200,181 |
| 2024-04-17 | 187.45 | 187.45 | 184.70 | 185.73 | 175.49 | 64,208 |
| 2024-04-16 | 189.00 | 190.05 | 185.40 | 187.08 | 176.77 | 47,648 |
| 2024-04-15 | 190.95 | 192.25 | 189.20 | 190.95 | 180.43 | 100,602 |
| 2024-04-12 | 193.65 | 193.65 | 191.02 | 191.48 | 180.92 | 82,431 |
| 2024-04-11 | 194.35 | 196.70 | 193.85 | 193.93 | 183.24 | 150,659 |
| 2024-04-10 | 195.80 | 196.80 | 193.83 | 193.83 | 183.14 | 94,503 |
| 2024-04-09 | 195.00 | 196.35 | 194.40 | 195.00 | 184.25 | 65,135 |
| 2024-04-08 | 194.28 | 195.75 | 192.45 | 194.28 | 183.57 | 100,914 |
| 2024-04-05 | 193.35 | 194.85 | 192.85 | 193.35 | 182.70 | 96,877 |
| 2024-04-04 | 193.73 | 195.30 | 191.30 | 193.73 | 183.05 | 104,391 |
| 2024-04-03 | 195.35 | 195.35 | 192.35 | 194.90 | 184.16 | 226,875 |
| 2024-04-02 | 198.55 | 204.10 | 194.67 | 197.48 | 186.59 | 362,490 |
| 2024-03-28 | 196.98 | 198.95 | 196.98 | 196.98 | 186.12 | 9,898 |
| 2024-03-27 | 198.53 | 198.97 | 196.25 | 196.98 | 186.12 | 95,803 |
| 2024-03-26 | 196.98 | 199.90 | 195.50 | 196.98 | 186.12 | 316,616 |
| 2024-03-25 | 201.93 | 202.20 | 197.85 | 199.63 | 188.62 | 547,260 |
| 2024-03-22 | 200.10 | 202.60 | 200.10 | 202.28 | 191.13 | 287,714 |
| 2024-03-21 | 201.00 | 202.50 | 199.17 | 201.00 | 189.92 | 256,852 |
| 2024-03-20 | 201.40 | 201.40 | 197.86 | 199.53 | 188.53 | 194,256 |
| 2024-03-19 | 197.15 | 201.80 | 197.15 | 201.20 | 190.11 | 71,329 |
| 2024-03-18 | 198.78 | 201.10 | 197.30 | 198.68 | 187.73 | 1,001,627 |
| 2024-03-15 | 200.30 | 201.80 | 196.65 | 198.15 | 187.23 | 398,499 |
| 2024-03-14 | 201.05 | 202.50 | 199.55 | 201.05 | 189.97 | 376,696 |
| 2024-03-13 | 200.00 | 200.90 | 197.70 | 199.55 | 188.55 | 290,318 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-14 | 1.5000 NOK |
| 2025-08-29 | 1.4500 NOK |
| 2025-05-23 | 1.7000 NOK |
| 2025-02-21 | 2.0000 NOK |
| 2024-11-15 | 1.5000 NOK |
| 2024-08-30 | 1.7000 NOK |
| 2024-05-16 | 1.5000 NOK |
| 2024-02-23 | 1.9000 NOK |
| 2023-11-17 | 1.5000 NOK |
| 2023-09-01 | 2.0000 NOK |
| 2023-05-19 | 2.0000 NOK |
| 2023-02-24 | 1.7000 NOK |
| 2022-11-18 | 1.7000 NOK |
| 2022-09-02 | 2.3000 NOK |
| 2022-05-20 | 1.4400 NOK |
| 2022-02-25 | 1.0000 NOK |
| 2021-11-19 | 0.9300 NOK |
| 2021-09-03 | 0.9600 NOK |
| 2021-05-28 | 0.7700 NOK |
| 2021-02-26 | 0.3200 NOK |
| 2020-02-21 | 2.6000 NOK |
| 2019-11-08 | 2.6000 NOK |
| 2019-08-30 | 2.6000 NOK |
| 2019-05-16 | 2.6000 NOK |
| 2019-02-22 | 2.6000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.