Mowi ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 199.00 | 202.80 | 197.35 | 199.13 | 188.15 | 141,804 |
| 2024-03-11 | 203.53 | 204.90 | 199.40 | 201.20 | 190.11 | 135,874 |
| 2024-03-08 | 203.30 | 204.50 | 203.30 | 204.30 | 193.04 | 234,452 |
| 2024-03-07 | 203.83 | 204.00 | 201.77 | 203.83 | 192.59 | 1,319,149 |
| 2024-03-06 | 206.90 | 208.60 | 204.40 | 204.70 | 193.42 | 573,733 |
| 2024-03-05 | 205.25 | 209.00 | 204.60 | 207.60 | 196.16 | 275,763 |
| 2024-03-04 | 208.40 | 208.40 | 205.00 | 206.90 | 195.50 | 267,619 |
| 2024-03-01 | 205.75 | 208.60 | 205.70 | 207.95 | 196.49 | 1,452,927 |
| 2024-02-29 | 203.10 | 207.90 | 203.10 | 207.05 | 195.64 | 628,392 |
| 2024-02-28 | 200.50 | 205.20 | 198.45 | 203.23 | 192.03 | 131,097 |
| 2024-02-27 | 199.70 | 201.80 | 199.15 | 199.70 | 188.70 | 67,309 |
| 2024-02-26 | 200.00 | 201.25 | 200.00 | 201.25 | 190.16 | 66,096 |
| 2024-02-23 | 201.50 | 201.50 | 199.20 | 200.85 | 189.78 | 460,975 |
| 2024-02-22 | 202.00 | 204.70 | 202.00 | 203.90 | 190.87 | 231,628 |
| 2024-02-21 | 201.53 | 203.73 | 201.10 | 203.73 | 190.71 | 2,205,488 |
| 2024-02-20 | 200.00 | 203.00 | 199.45 | 201.83 | 188.93 | 97,217 |
| 2024-02-19 | 201.73 | 203.20 | 199.00 | 201.68 | 188.79 | 3,326,888 |
| 2024-02-16 | 200.75 | 204.30 | 200.70 | 203.38 | 190.38 | 409,706 |
| 2024-02-15 | 198.53 | 204.60 | 198.30 | 200.80 | 187.97 | 2,630,118 |
| 2024-02-14 | 195.70 | 200.03 | 190.00 | 198.25 | 185.58 | 413,607 |
| 2024-02-13 | 190.48 | 191.70 | 189.80 | 190.48 | 178.30 | 74,709 |
| 2024-02-12 | 191.65 | 191.65 | 189.08 | 189.08 | 176.99 | 36,334 |
| 2024-02-09 | 190.03 | 191.10 | 188.75 | 190.03 | 177.88 | 76,646 |
| 2024-02-08 | 192.73 | 194.20 | 189.75 | 190.60 | 178.42 | 184,756 |
| 2024-02-07 | 194.05 | 194.40 | 192.45 | 194.05 | 181.65 | 66,093 |
| 2024-02-06 | 193.58 | 195.90 | 192.05 | 193.58 | 181.20 | 528,973 |
| 2024-02-05 | 192.05 | 195.15 | 192.05 | 194.05 | 181.65 | 126,243 |
| 2024-02-02 | 189.10 | 192.80 | 189.10 | 191.75 | 179.50 | 26,727 |
| 2024-02-01 | 190.40 | 190.40 | 187.60 | 189.05 | 176.97 | 48,877 |
| 2024-01-31 | 187.90 | 190.70 | 187.90 | 189.53 | 177.41 | 85,936 |
| 2024-01-30 | 190.20 | 190.55 | 188.65 | 190.20 | 178.04 | 122,210 |
| 2024-01-29 | 186.15 | 189.73 | 186.00 | 187.80 | 175.80 | 22,814 |
| 2024-01-26 | 186.10 | 186.78 | 184.85 | 186.10 | 174.21 | 255,898 |
| 2024-01-25 | 192.85 | 195.90 | 179.95 | 186.20 | 174.30 | 397,713 |
| 2024-01-24 | 193.30 | 195.20 | 193.20 | 195.10 | 182.63 | 268,609 |
| 2024-01-23 | 191.75 | 194.50 | 191.75 | 191.75 | 179.50 | 489,129 |
| 2024-01-22 | 196.35 | 197.25 | 191.98 | 191.98 | 179.71 | 87,186 |
| 2024-01-19 | 194.18 | 197.85 | 193.52 | 196.15 | 183.61 | 183,101 |
| 2024-01-18 | 189.23 | 191.45 | 181.75 | 191.15 | 178.93 | 136,065 |
| 2024-01-17 | 182.50 | 184.55 | 180.80 | 182.50 | 170.84 | 96,069 |
| 2024-01-16 | 182.70 | 184.35 | 181.95 | 182.70 | 171.02 | 39,888 |
| 2024-01-15 | 184.83 | 188.00 | 182.00 | 182.80 | 171.12 | 158,193 |
| 2024-01-12 | 182.73 | 185.20 | 181.70 | 184.85 | 173.04 | 117,879 |
| 2024-01-11 | 186.00 | 189.00 | 180.75 | 183.58 | 171.84 | 166,341 |
| 2024-01-10 | 188.00 | 189.85 | 186.20 | 187.85 | 175.84 | 68,140 |
| 2024-01-09 | 187.35 | 190.01 | 187.35 | 188.13 | 176.10 | 254,134 |
| 2024-01-08 | 189.10 | 189.10 | 187.25 | 189.10 | 177.01 | 100,984 |
| 2024-01-05 | 189.00 | 190.70 | 188.25 | 189.00 | 176.92 | 102,152 |
| 2024-01-04 | 184.40 | 189.30 | 184.35 | 188.15 | 176.13 | 121,471 |
| 2024-01-03 | 183.55 | 185.80 | 182.20 | 185.48 | 173.62 | 94,522 |
| 2024-01-02 | 183.40 | 184.80 | 182.30 | 183.40 | 171.68 | 117,798 |
| 2023-12-29 | 181.23 | 182.60 | 181.00 | 181.23 | 169.64 | 57,936 |
| 2023-12-28 | 178.60 | 180.45 | 178.60 | 179.80 | 168.31 | 53,580 |
| 2023-12-27 | 176.70 | 180.00 | 176.70 | 179.98 | 168.47 | 39,930 |
| 2023-12-22 | 175.38 | 176.15 | 173.80 | 175.38 | 164.17 | 265,903 |
| 2023-12-21 | 176.80 | 178.15 | 176.20 | 176.80 | 165.50 | 80,280 |
| 2023-12-20 | 184.13 | 185.55 | 177.03 | 177.93 | 166.55 | 127,905 |
| 2023-12-19 | 183.98 | 185.55 | 182.35 | 183.98 | 172.22 | 101,569 |
| 2023-12-18 | 181.95 | 184.35 | 181.00 | 183.90 | 172.15 | 55,256 |
| 2023-12-15 | 186.00 | 186.00 | 181.80 | 182.28 | 170.63 | 183,701 |
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.