Mowi ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	196.28	197.00	193.55	194.13	180.27	81,585
2023-09-20	196.68	197.25	195.60	196.68	182.64	121,663
2023-09-19	195.63	196.95	195.00	195.63	181.67	52,999
2023-09-18	194.28	196.70	193.65	196.38	182.36	322,571
2023-09-15	197.73	199.10	194.35	195.63	181.67	276,273
2023-09-14	193.67	197.95	193.67	197.20	183.13	196,981
2023-09-13	192.73	193.27	191.75	192.73	178.97	84,964
2023-09-12	192.60	195.20	192.59	194.33	180.46	186,101
2023-09-11	191.85	194.00	191.85	193.83	180.00	166,069
2023-09-08	190.79	192.63	190.79	192.63	178.88	105,764
2023-09-07	190.63	192.35	190.35	190.63	177.02	2,109,508
2023-09-06	193.70	195.10	190.85	191.65	177.98	82,650
2023-09-05	191.60	193.30	191.35	191.60	177.93	125,720
2023-09-04	192.78	193.65	191.50	192.78	179.02	93,247
2023-09-01	193.40	193.40	190.50	193.40	179.60	168,649
2023-08-31	191.13	193.25	189.90	193.25	177.60	283,447
2023-08-30	191.25	192.16	190.30	191.25	175.77	143,812
2023-08-29	193.45	193.70	190.15	191.65	176.13	217,308
2023-08-25	187.25	190.80	187.00	189.50	174.16	595,897
2023-08-24	184.35	188.75	180.50	187.98	172.76	309,787
2023-08-23	180.75	187.85	179.80	184.60	169.65	192,966
2023-08-22	181.50	181.50	178.85	180.78	166.14	91,304
2023-08-21	182.73	185.15	181.90	184.68	169.72	213,421
2023-08-18	185.33	185.88	181.05	181.23	166.55	127,268
2023-08-17	184.75	186.90	184.75	186.73	171.61	221,194
2023-08-16	181.88	184.70	181.75	183.83	168.94	309,849
2023-08-15	183.23	185.58	181.65	183.25	168.41	35,642
2023-08-14	180.40	183.50	180.15	182.25	167.49	81,099
2023-08-11	178.73	181.75	178.05	181.08	166.42	513,805
2023-08-10	179.80	179.80	179.80	179.80	165.24	177,568
2023-08-09	178.28	180.80	177.43	180.28	165.68	348,869
2023-08-08	177.95	177.95	175.65	176.38	162.10	88,422
2023-08-07	177.43	178.80	176.45	177.43	163.06	44,481
2023-08-04	178.55	178.55	176.20	176.83	162.51	49,114
2023-08-03	179.65	179.65	177.47	177.60	163.22	101,580
2023-08-02	179.58	182.75	177.99	179.55	165.01	196,042
2023-08-01	177.75	180.78	176.90	179.83	165.27	89,971
2023-07-31	176.50	179.45	176.00	178.60	164.14	86,853
2023-07-28	178.33	178.65	175.55	176.33	162.05	188,571
2023-07-27	176.00	179.00	176.00	177.75	163.36	120,603
2023-07-26	175.00	176.85	174.40	174.80	160.65	79,963
2023-07-25	176.08	176.80	175.25	176.78	162.46	154,315
2023-07-24	177.15	178.15	175.95	177.15	162.81	102,184
2023-07-21	177.93	178.77	176.95	177.93	163.52	95,849
2023-07-20	176.13	178.50	174.70	178.33	163.89	270,334
2023-07-19	170.48	176.05	170.10	174.93	160.76	178,037
2023-07-18	170.50	170.50	168.60	170.50	156.70	94,666
2023-07-17	171.60	171.60	168.99	169.30	155.59	304,553
2023-07-14	175.15	176.25	171.45	171.45	157.57	214,684
2023-07-13	173.95	174.80	172.13	173.83	159.75	669,634
2023-07-12	171.58	173.95	171.55	173.50	159.45	105,636
2023-07-11	168.18	171.30	167.25	169.93	156.17	70,061
2023-07-10	167.55	169.05	165.85	167.55	153.99	351,379
2023-07-07	170.00	170.00	167.90	169.30	155.59	102,466
2023-07-06	169.80	171.90	169.60	169.78	156.03	104,295
2023-07-05	172.63	174.15	169.70	170.95	157.11	328,289
2023-07-04	172.78	174.55	172.35	172.78	158.79	124,608
2023-07-03	170.73	172.75	169.65	172.53	158.56	101,265
2023-06-30	170.70	171.80	168.80	170.53	156.72	320,386
2023-06-29	170.18	171.25	168.80	170.18	156.40	208,242

← NewerPage 14 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.