Mowi ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	187.65	188.00	183.10	186.18	174.28	247,592
2023-12-13	184.48	186.35	182.20	184.55	172.76	130,840
2023-12-12	185.88	188.35	184.55	185.85	173.97	91,104
2023-12-11	184.25	186.00	182.35	184.25	172.47	186,378
2023-12-08	184.80	184.80	181.70	182.18	170.53	127,801
2023-12-07	186.13	186.13	184.35	184.38	172.59	126,085
2023-12-06	190.40	191.75	186.40	186.50	174.58	166,129
2023-12-05	189.30	191.80	189.30	190.28	178.11	78,910
2023-12-04	191.50	192.65	189.30	189.43	177.32	35,620
2023-12-01	191.00	193.50	190.90	192.90	180.57	41,599
2023-11-30	191.05	194.80	191.05	191.75	179.50	920,524
2023-11-29	191.40	193.65	189.95	193.53	181.16	108,304
2023-11-28	194.65	194.65	189.45	190.05	177.90	118,167
2023-11-27	190.90	196.35	190.90	193.80	181.41	235,185
2023-11-24	190.53	192.95	189.85	192.93	180.60	78,839
2023-11-23	188.53	191.20	187.30	190.45	178.28	91,404
2023-11-22	186.45	188.75	184.90	188.43	176.38	173,051
2023-11-21	185.10	187.85	185.10	186.83	174.89	62,918
2023-11-20	186.30	188.80	186.30	186.35	174.44	304,621
2023-11-17	184.05	187.90	184.05	185.83	173.95	249,786
2023-11-16	188.73	190.95	186.80	188.73	175.26	87,958
2023-11-15	188.88	190.45	187.45	188.88	175.40	171,271
2023-11-14	186.73	188.50	184.40	186.78	173.45	83,224
2023-11-13	188.23	189.85	186.90	188.23	174.80	5,622,923
2023-11-10	189.50	191.00	187.95	189.50	175.98	202,730
2023-11-09	186.85	191.75	186.85	190.68	177.07	160,856
2023-11-08	179.05	185.65	175.50	184.98	171.78	588,219
2023-11-07	177.85	177.85	174.65	175.73	163.19	475,992
2023-11-06	180.33	181.55	179.15	180.33	167.46	170,206
2023-11-03	182.55	183.30	180.25	180.90	167.99	371,429
2023-11-02	178.20	182.25	178.20	180.30	167.44	144,851
2023-11-01	180.75	180.75	177.00	179.18	166.39	91,709
2023-10-31	179.38	181.60	177.15	181.40	168.46	277,967
2023-10-30	177.65	179.45	176.80	177.65	164.97	300,717
2023-10-27	177.40	182.00	176.95	177.60	164.93	96,964
2023-10-26	176.70	178.10	175.10	177.05	164.42	59,780
2023-10-25	176.08	178.85	175.65	178.23	165.51	122,394
2023-10-24	173.75	176.50	172.40	175.78	163.23	149,331
2023-10-23	176.43	176.65	173.35	173.90	161.49	54,211
2023-10-20	181.33	181.45	176.05	177.38	164.72	200,515
2023-10-19	183.85	187.75	181.85	184.40	171.24	318,382
2023-10-18	182.70	185.85	180.35	184.40	171.24	430,946
2023-10-17	186.85	189.65	186.85	187.65	174.26	82,203
2023-10-16	187.23	188.43	186.10	187.23	173.87	78,258
2023-10-13	187.28	189.15	185.42	187.18	173.82	148,163
2023-10-12	188.18	189.95	188.18	188.18	174.75	90,595
2023-10-11	184.30	189.45	184.30	188.98	175.49	178,275
2023-10-10	186.15	186.15	183.35	184.83	171.64	180,365
2023-10-09	184.23	184.80	182.45	184.23	171.08	125,643
2023-10-06	185.25	186.50	183.70	185.25	172.03	100,146
2023-10-05	185.30	186.95	184.45	185.30	172.08	74,946
2023-10-04	186.85	187.20	184.00	184.78	171.59	159,176
2023-10-03	189.05	190.65	187.35	189.05	175.56	482,659
2023-10-02	190.28	192.80	188.50	190.35	176.77	207,865
2023-09-29	189.05	191.60	188.95	191.20	177.56	81,077
2023-09-28	190.15	190.60	187.70	187.80	174.40	286,790
2023-09-27	185.40	191.35	185.40	190.28	176.70	259,969
2023-09-26	186.00	187.50	185.85	186.00	172.73	47,610
2023-09-25	191.55	191.75	187.48	189.30	175.79	118,571
2023-09-22	193.70	193.70	192.15	192.88	179.11	74,075

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.